Ramelius Resources Historical Data - RMS

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Ramelius Resources Limited RMS Australian Stock Exchange Ordinary Share AU000000RMS4
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.065 3.88% 1.74 1.70 1.76 1.70 1.675 04:50:01
more quote information »

RMS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.7251.8251.6051.728,694,7580.0150.87%
1 Month1.3751.8251.2851.539,480,7040.36526.55%
3 Months1.201.8250.7621.228,982,8630.5445.0%
6 Months1.051.8250.7621.226,426,8010.6965.71%
1 Year0.871.8250.6421.165,492,2200.87100.0%
3 Years0.411.8250.000.9256113,157,0281.33324.39%
5 Years0.1351.8250.100.7051683,058,4421.611,188.89%

RMS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 1.74 0.07 3.88% 1.70 1.76 1.70 12,664,634
May 28 2020 1.675 -0.06 -3.18% 1.73 1.755 1.675 6,617,699
May 27 2020 1.73 -0.04 -2.26% 1.72 1.76 1.695 13,496,289
May 26 2020 1.77 0.02 1.14% 1.72 1.825 1.72 7,768,258
May 25 2020 1.75 0.11 6.58% 1.68 1.76 1.675 6,387,472
May 22 2020 1.642 -0.06 -3.7% 1.68 1.705 1.605 10,176,484
May 21 2020 1.705 -0.02 -0.87% 1.725 1.762 1.695 5,645,287
May 20 2020 1.72 0.02 1.18% 1.725 1.74 1.685 4,985,662
May 19 2020 1.70 -0.05 -2.58% 1.70 1.76 1.655 21,772,430
May 18 2020 1.745 0.20 12.94% 1.64 1.78 1.64 14,729,082
May 15 2020 1.545 0.13 9.19% 1.45 1.56 1.45 10,964,075
May 14 2020 1.415 0.03 2.17% 1.395 1.42 1.35 11,299,682
May 13 2020 1.385 -0.01 -0.72% 1.39 1.42 1.365 13,786,511
May 12 2020 1.395 0.04 2.95% 1.36 1.41 1.325 7,582,293
May 11 2020 1.355 -0.04 -2.87% 1.41 1.435 1.345 6,194,370
May 08 2020 1.395 0.03 2.57% 1.40 1.43 1.375 11,039,200
May 07 2020 1.36 0.03 2.26% 1.34 1.385 1.325 3,742,945
May 06 2020 1.33 -0.02 -1.48% 1.355 1.40 1.325 7,205,198
May 05 2020 1.35 -0.02 -1.1% 1.36 1.37 1.30 12,152,133
May 04 2020 1.365 0.06 4.44% 1.31 1.365 1.285 6,851,354
May 01 2020 1.307 -0.03 -2.46% 1.30 1.33 1.285 6,950,753
See More Historical Prices »
Your Recent History
ASX
RMS
Ramelius R..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200531 03:52:31