Stuttgart - Delayed Quote EUR

Ramelius Resources Ltd (RRZ.SG)

Compare
1.4440
+0.0305
+(2.16%)
As of 8:14:10 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251.44401.44401.44401.44401.4440-
Jan 29, 20251.39901.39901.39901.39901.3990-
Jan 28, 20251.35801.41401.35801.41401.4140710
Jan 27, 20251.35801.35801.35801.35801.3580-
Jan 24, 20251.36801.36801.36801.36801.3680-
Jan 23, 20251.36751.36751.36751.36751.3675-
Jan 22, 20251.40001.40001.40001.40001.40003,500
Jan 21, 20251.37601.37601.37601.37601.3760-
Jan 20, 20251.35551.35551.35551.35551.3555-
Jan 17, 20251.37451.37451.37451.37451.3745-
Jan 16, 20251.35751.35751.35751.35751.3575-
Jan 15, 20251.30301.32701.30301.32701.32702,421
Jan 14, 20251.27051.27051.27051.27051.2705-
Jan 13, 20251.28751.32001.27601.27601.27606,026
Jan 10, 20251.28351.28351.28351.28351.2835-
Jan 9, 20251.26501.31051.26501.31051.310510,000
Jan 8, 20251.27251.27251.27251.27251.2725-
Jan 7, 20251.25501.25501.25501.25501.2550-
Jan 6, 20251.29451.29451.29451.29451.2945-
Jan 3, 20251.25501.25501.25501.25501.2550-
Jan 2, 20251.23051.27601.23051.27601.27601,850
Dec 30, 20241.24051.24051.24051.24051.2405-
Dec 27, 20241.25051.25051.25051.25051.2505-
Dec 23, 20241.26601.30601.26601.30601.3060120
Dec 20, 20241.27051.27051.26651.26651.26652,500
Dec 19, 20241.27301.27851.25801.26151.2615-
Dec 18, 20241.29401.29401.29401.29401.2940-
Dec 17, 20241.31551.31951.30001.30001.3000269
Dec 16, 20241.31551.31551.30801.30801.30803,000
Dec 13, 20241.36651.36651.36651.36651.3665-
Dec 12, 20241.44751.44751.44751.44751.4475-
Dec 11, 20241.43151.43151.43151.43151.4315-
Dec 10, 20241.40551.40551.40551.40551.4055-
Dec 9, 20241.38151.39151.38151.39151.3915-
Dec 6, 20241.36301.36301.36301.36301.3630-
Dec 5, 20241.37151.37151.37151.37151.3715-
Dec 4, 20241.27001.27001.27001.27001.2700-
Dec 3, 20241.25551.25551.25551.25551.2555-
Dec 2, 20241.24501.24501.24501.24501.2450-
Nov 29, 20241.26601.26601.26601.26601.2660-
Nov 28, 20241.26351.26351.26351.26351.2635-
Nov 27, 20241.27551.27551.27551.27551.2755-
Nov 26, 20241.24051.24051.24051.24051.2405-
Nov 25, 20241.27151.27151.26601.26601.2660-
Nov 22, 20241.28651.28651.28651.28651.2865-
Nov 21, 20241.26351.26651.26351.26651.2665481
Nov 20, 20241.22451.22451.22451.22451.2245-
Nov 19, 20241.25201.25201.25201.25201.2520-
Nov 18, 20241.20101.20101.20101.20101.2010-
Nov 15, 20241.19151.19151.19151.19151.1915-
Nov 14, 20241.16901.16901.16901.16901.1690-
Nov 13, 20241.22101.22101.21851.21851.2185-
Nov 12, 20241.22951.22951.22951.22951.2295-
Nov 11, 20241.28801.28801.28801.28801.2880-
Nov 8, 20241.30501.32001.30501.32001.3200350
Nov 7, 20241.29001.29001.29001.29001.2900-
Nov 6, 20241.35451.35451.35451.35451.3545-
Nov 5, 20241.38451.38651.38451.38651.3865-
Nov 4, 20241.41201.41201.41201.41201.4120-
Nov 1, 20241.38801.38801.38801.38801.3880-
Oct 31, 20241.41801.41801.41801.41801.4180-
Oct 30, 20241.38751.38751.38751.38751.3875-
Oct 29, 20241.38601.38601.38601.38601.3860-
Oct 28, 20241.40201.41201.39651.39651.39656,500
Oct 25, 20241.45101.45101.45101.45101.4510-
Oct 24, 20241.45951.45951.45951.45951.4595-
Oct 23, 20241.48901.48901.42851.42851.4285-
Oct 22, 20241.50351.51101.50351.51101.511014,666
Oct 21, 20241.50351.50351.50351.50351.5035-
Oct 18, 20241.46001.46001.46001.46001.4600-
Oct 17, 20241.45501.45501.45401.45401.45404,000
Oct 16, 20241.40401.40401.40401.40401.4040-
Oct 15, 20241.38101.38101.38101.38101.3810-
Oct 14, 20241.35901.35901.35901.35901.3590-
Oct 11, 20241.33201.33201.33201.33201.3320-
Oct 10, 20241.30651.30651.30651.30651.3065-
Oct 9, 20241.29001.29001.29001.29001.2900-
Oct 8, 20241.28251.28301.28251.28301.28302,500
Oct 7, 20241.28601.28601.28601.28601.2860-
Oct 4, 20241.30551.30551.30551.30551.3055-
Oct 3, 20241.29151.29151.29151.29151.2915-
Oct 2, 20241.32051.32051.32051.32051.3205-
Oct 1, 20241.33401.33401.33401.33401.3340-
Sep 30, 20241.34251.34251.34251.34251.3425-
Sep 27, 20241.36301.36901.36301.36901.3690-
Sep 26, 20241.38651.38651.38651.38651.3865-
Sep 25, 20241.34701.34701.34701.34701.3470-
Sep 24, 20241.33551.33551.33551.33551.3355-
Sep 23, 20241.32901.33401.32901.33401.334068
Sep 20, 20241.30251.30251.30151.30151.3015-
Sep 19, 20241.31551.31551.31551.31551.3155-
Sep 18, 20241.29751.29951.29751.29951.2995-
Sep 17, 20241.29451.29551.29451.29551.2955-
Sep 16, 20241.29851.30001.29801.30001.3000-
Sep 13, 2024 0.0500 Dividend
Sep 13, 20241.35451.35801.35451.35801.3580-
Sep 12, 20241.28351.28351.28351.28351.2335-
Sep 11, 20241.25001.25001.25001.25001.2013-
Sep 10, 20241.25351.25351.25101.25101.2023-
Sep 9, 20241.27901.27901.27901.27901.2292-
Sep 6, 20241.30251.30251.30251.30251.2518-
Sep 5, 20241.28851.28851.28851.28851.2383-
Sep 4, 20241.24051.24051.24051.24051.192225
Sep 3, 20241.29701.29701.29701.29701.246510,006
Sep 2, 20241.30101.30101.30101.30101.2503-
Aug 30, 20241.33501.33501.32151.32151.27001,000
Aug 29, 20241.31101.31101.31101.31101.2599-
Aug 28, 20241.27601.27801.27601.27701.22731,000
Aug 27, 20241.24251.24251.24251.24251.1941-
Aug 26, 20241.22651.22651.22651.22651.1787-
Aug 23, 20241.23551.23551.23551.23551.1874-
Aug 22, 20241.24251.24251.24251.24251.1941-
Aug 21, 20241.24551.24551.24551.24551.1970-
Aug 20, 20241.24701.29901.24701.29901.2484705
Aug 19, 20241.24801.24801.24801.24801.1994-
Aug 16, 20241.22201.24851.22201.24851.19995,000
Aug 15, 20241.21151.22651.21151.22651.1787500
Aug 14, 20241.20451.20451.20101.20101.1542-
Aug 13, 20241.20201.20601.20201.20601.1590-
Aug 12, 20241.13151.13151.13151.13151.0874-
Aug 9, 20241.12951.12951.12901.12901.0850-
Aug 8, 20241.07351.07351.07351.07351.0317-
Aug 7, 20241.09451.09451.09301.09301.0504-
Aug 6, 20241.09051.09051.07451.07451.0326-
Aug 5, 20241.09751.09851.09751.09851.0557-
Aug 2, 20241.15551.15551.13901.13901.0946-
Aug 1, 20241.16751.17001.16751.17001.1244-
Jul 31, 20241.14451.14451.14451.14451.0999-
Jul 30, 20241.11601.11601.11601.11601.0725-
Jul 29, 20241.13501.13801.13501.13801.093711,560
Jul 26, 20241.14051.14051.14051.14051.0961-
Jul 25, 20241.15701.15701.15501.15501.1100-
Jul 24, 20241.19451.19701.19451.19701.1504-
Jul 23, 20241.15801.15801.15801.15801.1129-
Jul 22, 20241.18501.18501.18501.18501.1388-
Jul 19, 20241.17601.17601.17551.17551.1297-
Jul 18, 20241.22251.22251.22251.22251.1749-
Jul 17, 20241.23201.23201.23201.23201.1840-
Jul 16, 20241.20401.20401.20251.20251.1557-
Jul 15, 20241.22851.24001.22851.23051.18264,000
Jul 12, 20241.20551.20551.20451.20551.15851,804
Jul 11, 20241.20151.20151.20101.20101.1542-
Jul 10, 20241.17601.20851.17501.17501.12921,500
Jul 9, 20241.19001.19051.19001.19051.1441-
Jul 8, 20241.19601.20001.19601.20001.153310,600
Jul 5, 20241.16751.16901.16751.16751.1220-
Jul 4, 20241.16501.16501.16501.16501.1196-
Jul 3, 20241.14451.14451.14451.15351.1086-
Jul 2, 20241.14701.14901.14701.14901.1042-
Jul 1, 20241.14701.14701.14701.14701.1023-
Jun 28, 20241.17801.18001.17801.18001.1340-
Jun 27, 20241.14801.14801.14751.14751.1028-
Jun 26, 20241.15351.15351.12701.12701.0831-
Jun 25, 20241.18251.18251.18251.18251.1364-
Jun 24, 20241.17401.17501.17401.17501.1292-
Jun 21, 20241.19451.19601.19451.19601.1494-
Jun 20, 20241.15551.15901.15551.15901.1138-
Jun 19, 20241.14701.14701.14201.14201.0975-
Jun 18, 20241.12501.12501.10101.10101.0581-
Jun 17, 20241.11751.11801.11751.11801.0744-
Jun 14, 20241.13051.13251.13051.13251.0884-
Jun 13, 20241.14501.14551.14501.14551.1009-
Jun 12, 20241.13151.13151.13001.13001.0860-
Jun 11, 20241.11801.11801.11801.11801.0744-
Jun 10, 20241.13651.16451.13651.16451.119110,000
Jun 7, 20241.20451.20451.18151.18151.1355-
Jun 6, 20241.17901.17901.17701.17701.1311-
Jun 5, 20241.16351.16351.16351.16351.1182-
Jun 4, 20241.18051.18051.14351.14351.0990-
Jun 3, 20241.16351.16801.16351.16801.1225-
May 31, 20241.18151.18151.18051.18051.1345-
May 30, 20241.12601.12601.12601.12601.0821-
May 29, 20241.15601.15801.15601.15801.1129-
May 28, 20241.23501.23501.23401.23401.1859-
May 27, 20241.22601.24101.22601.24101.19272,500
May 24, 20241.20001.23251.20001.23251.1845500
May 23, 20241.20851.20851.20701.20701.1600-
May 22, 20241.26151.26151.26051.26051.2114-
May 21, 20241.27801.28151.27801.28151.23168,500
May 20, 20241.27251.27251.27251.27251.222910,000
May 17, 20241.22551.22551.22551.22551.1778-
May 16, 20241.23051.23051.23051.23051.1826-
May 15, 20241.20951.20951.20951.20951.1624-
May 14, 20241.19951.20151.19951.20151.1547-
May 13, 20241.22751.22751.22751.22751.1797-
May 10, 20241.21201.21201.21201.21201.1648-
May 9, 20241.19951.19951.19951.19951.1528-
May 8, 20241.20951.24001.20951.24001.1917500
May 7, 20241.19251.19351.19251.19351.1470550
May 6, 20241.17151.17301.17151.17301.1273-
May 3, 20241.16151.16151.16151.16151.1163-
May 2, 20241.18551.18551.18201.18201.136021,200
Apr 30, 20241.24501.24651.24151.24151.193119,400
Apr 29, 20241.23001.23001.23001.23001.18214,000
Apr 26, 20241.21051.21051.20201.20201.1552-
Apr 25, 20241.20301.22501.20301.22501.17735,000
Apr 24, 20241.21501.21501.21501.21501.1677-
Apr 23, 20241.17301.17301.15951.15951.1143-
Apr 22, 20241.21551.21551.21551.21551.1681-
Apr 19, 20241.21501.22501.21501.21651.16918,100
Apr 18, 20241.21001.21001.21001.21001.16294,100
Apr 17, 20241.20001.20001.19351.19351.14708,275
Apr 16, 20241.17701.18301.17651.18301.13695,000
Apr 15, 20241.17801.17801.17801.17801.1321-
Apr 12, 20241.20001.20001.20001.20001.15334,100
Apr 11, 20241.17551.17551.15051.15051.1057-
Apr 10, 20241.16301.16301.16301.16301.1177-
Apr 9, 20241.19001.19001.19001.19001.14368,300
Apr 8, 20241.17901.18201.17901.18201.1360-
Apr 5, 20241.17451.18101.17451.18101.13504,200
Apr 4, 20241.17101.17201.17101.17201.126330,800
Apr 3, 20241.13001.14001.13001.14001.095632,000
Apr 2, 20241.07451.07451.07451.07451.0326-
Mar 28, 20241.10001.10301.10001.10301.060044,300
Mar 27, 20241.07051.08001.07051.08001.037930,857
Mar 26, 20241.04501.07001.04501.07001.028380,450
Mar 25, 20241.02501.02801.02001.02000.980348,575
Mar 22, 20240.99580.99640.99580.99640.9576-
Mar 21, 20241.02201.02201.02201.02200.982240,000
Mar 20, 20240.95220.95220.95220.95220.9151-
Mar 19, 20240.95620.95620.95620.95620.9190-
Mar 18, 20240.94300.94300.94300.94300.9063-
Mar 15, 20240.95100.95100.95100.95100.9140-
Mar 14, 20240.95260.95340.95260.95340.9163-
Mar 13, 20240.92620.92620.92620.92620.8901-
Mar 12, 20240.93200.93260.93200.93260.8963-
Mar 11, 20240.89880.89880.89860.89860.8636-
Mar 8, 20240.92460.95200.92460.95200.914910,600
Mar 7, 20240.94500.94500.94500.94500.9082-
Mar 6, 20240.93680.94500.93680.94500.908210,000
Mar 5, 20240.92620.92620.92620.92620.8901-
Mar 4, 20240.89380.89380.89380.89380.8590-
Mar 1, 20240.85320.88860.85160.88860.85405,000
Feb 29, 20240.85520.85520.85220.85220.8190-
Feb 28, 20240.83160.83160.83160.83160.7992-
Feb 27, 20240.81960.82020.81960.82020.7882-
Feb 26, 20240.82540.82540.81060.81060.7790-
Feb 23, 20240.81840.81840.79920.79920.7681-
Feb 22, 20240.85080.85080.85020.85020.8171-
Feb 21, 20240.85020.85020.82800.82800.7957-
Feb 20, 20240.86240.86280.86240.86280.8292-
Feb 19, 20240.86580.86640.86580.86640.8326-
Feb 16, 20240.90080.90080.90020.90020.86514,750
Feb 15, 20240.88760.90760.88760.90760.87226,000
Feb 14, 20240.88600.88600.88180.88180.8474-
Feb 13, 20240.90820.91020.90820.91020.8747-
Feb 12, 20240.89520.89520.89500.89500.8601-
Feb 9, 20240.89980.90100.89980.90100.8659-
Feb 8, 20240.90160.90160.90040.90040.8653-
Feb 7, 20240.90460.90460.90380.90380.868610,000
Feb 6, 20240.87620.88020.87620.88020.8459-
Feb 5, 20240.88680.88680.88580.88580.8513-
Feb 2, 20240.96100.96100.96040.96040.9230-
Feb 1, 20240.94440.94520.94300.94300.9063-
Jan 31, 20240.94980.95160.94980.95160.9145-

Related Tickers

H3M.F Hochschild Mining plc
2.0300
0.00%
 
BTLLF North Peak Resources Ltd.
0.4720
+1.59%
 
FDMIF Founders Metals Inc.
4.0000
+17.65%
 
MGG.V Minaurum Gold Inc.
0.2000
+8.11%
 
LGDTF Liberty Gold Corp.
0.2000
+6.38%
 
ROS.V Roscan Gold Corporation
0.0700
0.00%
 
CERT.V Cerrado Gold Inc.
0.4700
0.00%
 
RIO.V Rio2 Limited
0.7000
+2.94%
 
MAI.V Minera Alamos Inc.
0.3350
+1.52%
 
BCM.V Bear Creek Mining Corporation
0.3900
+9.86%