Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 26-Mar-21 12:39:36 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(RMS) RAMELIUS RESOURCES LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for RMS    Limits Next Section


Company Details for (RMS) RAMELIUS RESOURCES LIMITED

Listing Code RMS
Listing Name RAMELIUS RESOURCES LIMITED
GICS Sector Materials
ISIN Name RAMELIUS RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RMS4


Maximum Price date available .. Friday 20th March 2026
Latest price with VOLUME for RMS .. Tuesday 16th December 2025

RMS is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.2
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RMS    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 Next >>


End of day Prices (full format),

150 Days for (RMS) RAMELIUS RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Aug-29 Mon 0.85 0.875 ### 0.86 79.2 79.2 ###
2022-Aug-26 Fri ### ### 0.885 ### 2,218,052 981,488 ### ### 0.0
2022-Aug-25 Thu ### ### ### ### 74.7 74.7 0.0
2022-Aug-24 Wed 0.945 ### ### ### 1,655,778 0 14.0 14.0 0.0
2022-Aug-23 Tue 0.88 0.925 0.875 ### 2,026,187 ### 90.9 90.9 0.0
2022-Aug-22 Mon 0.955 0.955 ### ### 9.8 9.8 0.0
2022-Aug-19 Fri ### ### ### ### 2,341,289 0 ### ### 0.0
2022-Aug-18 Thu ### ### ### ### 3,835,128 0 15.8 15.8 0.0
2022-Aug-17 Wed ### 1.025 ### ### ### ### 0.0
2022-Aug-16 Tue ### ### 0.985 ### 90.8 90.8 0.0
2022-Aug-15 Mon ### ### ### ### ### ### 0.0
2022-Aug-12 Fri 1.045 ### 1.025 ### 1,052,784 539,551 ### ### 0.0
2022-Aug-11 Thu 1.045 ### ### ### 1,702,678 0 ### ### 0.0
2022-Aug-10 Wed 1.075 ### 1.025 ### 16.1 16.1 0.0
2022-Aug-09 Tue ### ### 1.085 1.085 1,915,588 ### 23.5 23.5 0.1
2022-Aug-08 Mon ### ### ### ### 15.8 15.8 0.0
2022-Aug-05 Fri ### 1.125 ### ### 4,602,685 ### 88.8 88.8 0.0
2022-Aug-04 Thu ### 1.045 ### 1.045 77.3 77.3 0.1
2022-Aug-03 Wed 1.025 ### ### ### 3,609,956 0 ### ### 0.0
2022-Aug-02 Tue 0.985 ### 0.985 ### 93.1 93.1 0.0
2022-Aug-01 Mon 1.075 1.075 0.985 0.985 ### ### ###
2022-Jul-29 Fri ### ### ### ### 4,716,158 0 ### ### 0.0
2022-Jul-28 Thu ### ### ### ### 26.4 26.4 0.0
2022-Jul-27 Wed ### ### 1 ### 82.0 82.0 0.0
2022-Jul-26 Tue ### ### 0.985 ### 2,612,053 ### ### ### 0.0
2022-Jul-25 Mon ### 1.025 0.985 ### 80.6 80.6 0.0
2022-Jul-22 Fri 1.075 1.085 1 1 3,829,528 3,992,282 ### ### ###
2022-Jul-21 Thu 1 1.0225 0.985 ### 76.2 76.2 0.0
2022-Jul-20 Wed ### ### 0.975 ### ### ### 0.0
2022-Jul-19 Tue ### 0.985 ### ### 2,658,452 1,309,287 ### ### 0.0
2022-Jul-18 Mon ### ### ### 0.975 2,393,974 0 76.5 76.5 ###
2022-Jul-15 Fri ### ### ### 0.955 ### ### 0.1
2022-Jul-14 Thu 0.955 ### 0.945 0.955 3,512,771 1,659,784 61.6 61.6 0.1
2022-Jul-13 Wed 0.925 ### 0.925 0.955 88.9 88.9 0.1
2022-Jul-12 Tue ### 0.975 0.925 ### ### ### 0.0
2022-Jul-11 Mon ### ### ### ### 2,079,947 0 ### ### 0.0
2022-Jul-08 Fri ### ### 0.925 ### ### ### 0.0
2022-Jul-07 Thu 0.885 0.9275 0.885 ### 3,045,025 2,759,553 90.8 90.8 0.0
2022-Jul-06 Wed ### 0.945 ### ### 3,065,757 1,448,570 ### ### 0.0
2022-Jul-05 Tue ### 0.975 0.925 ### 79.1 79.1 0.0
2022-Jul-04 Mon ### ### ### ### ### ### 0.0
2022-Jul-01 Fri 0.87 ### 0.87 ### 83.6 83.6 0.0
2022-Jun-30 Thu ### ### ### 0.87 4,564,922 0 ### ### 0.1
2022-Jun-29 Wed ### ### 0.89 ### 6,919,181 ### ### ### 0.0
2022-Jun-28 Tue ### ### ### 0.945 5,689,021 0 74.8 74.8 0.1
2022-Jun-27 Mon 1 1 ### 0.955 ### ### 0.1
2022-Jun-24 Fri ### 1.025 0.975 ### ### ### 0.0
2022-Jun-23 Thu ### ### 0.9725 ### ### ### 0.0
2022-Jun-22 Wed ### 1.1025 ### ### 45.8 45.8 0.0
2022-Jun-21 Tue 1.145 ### ### ### 2,416,827 0 15.0 15.0 0.0
2022-Jun-20 Mon 1.2 1.2 ### ### ### ### 0.0
2022-Jun-17 Fri 1.145 ### 1.145 ### 9,074,381 5,195,083 ### ### 0.0
2022-Jun-16 Thu ### ### ### ### ### ### 0.0
2022-Jun-15 Wed ### ### ### 1.085 30.5 30.5 0.1
2022-Jun-14 Tue ### ### ### ### 7,487,243 0 77.0 77.0 0.0
2022-Jun-10 Fri ### ### ### ### ### ### 0.0
2022-Jun-09 Thu ### ### ### 1.175 44.9 44.9 ###
2022-Jun-08 Wed 1.23 1.25 1.1825 1.2 25.8 25.8 0.1
2022-Jun-07 Tue 1.23 1.24 1.21 1.225 57.2 57.2 0.1
2022-Jun-06 Mon 1.24 1.255 1.225 1.245 78.3 78.3 0.1
2022-Jun-03 Fri 1.25 1.27 1.2375 1.255 3,747,348 ### ### ### ###
2022-Jun-02 Thu 1.24 1.25 ### 1.21 4,070,857 2,544,285 24.3 24.3 ###
2022-Jun-01 Wed ### 1.27 1.2075 1.23 4,914,378 6,087,685 30.6 30.6 0.1
2022-May-31 Tue 1.325 1.345 ### ### 4,076,359 2,741,351 ### ### 0.0
2022-May-30 Mon ### 1.345 1.28 ### 3,505,953 ### 83.6 83.6 0.0
2022-May-27 Fri ### 1.3225 1.29 ### 3,736,226 4,880,445 ### ### 0.0
2022-May-26 Thu ### 1.345 ### ### 2,409,770 1,620,570 ### ### 0.0
2022-May-25 Wed ### 1.4 1.3725 1.375 ### ### 0.1
2022-May-24 Tue ### 1.355 ### ### ### ### 0.0
2022-May-23 Mon ### 1.3425 ### ### 2,606,176 ### ### ### 0.0
2022-May-20 Fri ### ### ### ### 56.0 56.0 0.0
2022-May-19 Thu 1.26 1.29 1.26 1.28 75.7 75.7 ###
2022-May-18 Wed 1.255 1.29 1.25 1.27 ### ### ###
2022-May-17 Tue 1.26 1.27 ### 1.245 2,986,950 ### ### ### 0.1
2022-May-16 Mon 1.27 1.27 ### 1.25 ### ### ###
2022-May-13 Fri 1.22 1.255 ### 1.255 2,877,047 1,805,346 ### ### ###
2022-May-12 Thu 1.28 ### 1.24 1.24 4,602,455 2,853,522 32.5 32.5 0.1
2022-May-11 Wed 1.28 ### 1.2725 ### 71.1 71.1 0.0
2022-May-10 Tue 1.385 ### ### 1.345 ### ### ###
2022-May-09 Mon 1.385 ### ### 1.345 ### ### ###
2022-May-06 Fri 1.4 1.42 ### ### ### ### 0.0
2022-May-05 Thu ### 1.46 ### 1.445 3,493,623 2,550,344 79.0 79.0 ###
2022-May-04 Wed 1.43 1.445 ### ### 2,073,445 ### ### ### 0.0
2022-May-03 Tue 1.445 1.455 ### 1.41 3,729,228 ### 26.7 26.7 ###
2022-May-02 Mon ### 1.51 1.48 1.485 3,569,358 ### ### ### ###
2022-Apr-29 Fri 1.49 1.52 1.49 1.51 2,535,772 ### 73.0 73.0 0.1
2022-Apr-28 Thu 1.475 ### 1.455 1.485 3,598,989 ### ### ### ###
2022-Apr-27 Wed 1.45 1.48 1.445 1.47 ### ### ###
2022-Apr-26 Tue 1.5 ### 1.45 1.46 4,326,886 ### ### ### 0.1
2022-Apr-22 Fri ### 1.52 1.49 1.51 2,238,387 3,368,772 39.9 39.9 0.1
2022-Apr-21 Thu ### 1.5425 ### 1.52 ### ### 0.1
2022-Apr-20 Wed 1.51 1.53 1.4975 1.5 3,526,923 5,338,879 41.0 41.0 0.1
2022-Apr-19 Tue 1.54 1.58 1.525 1.56 76.0 76.0 ###
2022-Apr-14 Thu 1.5 ### 1.47 ### 4,937,159 ### ### ### 0.0
2022-Apr-13 Wed 1.445 1.48 1.425 1.47 3,543,920 5,147,543 ### ### ###
2022-Apr-12 Tue 1.42 1.4375 ### 1.43 2,599,420 ### ### ### 0.1
2022-Apr-11 Mon ### 1.4225 ### ### 2,130,479 ### ### ### 0.0
2022-Apr-08 Fri ### ### ### 1.385 2,645,858 0 69.2 69.2 0.1
2022-Apr-07 Thu ### ### ### ### 40.9 40.9 0.0
2022-Apr-06 Wed 1.4 ### 1.3575 ### 3,467,354 ### 23.5 23.5 0.0
2022-Apr-05 Tue 1.45 1.45 1.41 1.41 2,756,254 3,941,443 ### ### ###
2022-Apr-04 Mon 1.44 1.47 1.43 1.455 70.4 70.4 ###
2022-Apr-01 Fri 1.425 1.445 1.41 1.425 2,677,852 ### ### ### ###
2022-Mar-31 Thu 1.47 1.475 1.425 1.44 21.5 21.5 0.1
2022-Mar-30 Wed 1.52 1.52 1.46 1.46 11.3 11.3 0.1
2022-Mar-29 Tue 1.51 1.53 1.5 1.53 2,278,686 ### 74.3 74.3 ###
2022-Mar-28 Mon 1.55 1.575 ### 1.55 2,913,874 2,294,675 77.1 77.1 ###
2022-Mar-25 Fri 1.55 1.55 ### 1.54 ### ### ###
2022-Mar-24 Thu 1.57 1.58 ### 1.52 12.9 12.9 0.1
2022-Mar-23 Wed 1.56 1.575 ### 1.545 ### ### ###
2022-Mar-22 Tue 1.56 ### 1.55 1.575 2,525,680 ### 74.2 74.2 0.1
2022-Mar-21 Mon 1.56 1.56 ### 1.525 24.4 24.4 0.1
2022-Mar-18 Fri 1.54 1.5625 ### 1.55 14,130,680 ### 68.4 68.4 ###
2022-Mar-17 Thu 1.56 1.57 ### 1.51 5,907,220 ### 13.4 13.4 0.1
2022-Mar-16 Wed ### 1.545 ### 1.52 73.5 73.5 0.1
2022-Mar-15 Tue 1.55 1.55 ### 1.53 3,451,926 2,675,242 37.3 37.3 ###
2022-Mar-14 Mon ### 1.655 ### 1.625 72.4 72.4 ###
2022-Mar-11 Fri ### 1.6175 1.5775 ### 38.5 38.5 0.0
2022-Mar-10 Thu ### ### 1.555 ### 5,783,844 ### 77.8 77.8 0.0
2022-Mar-09 Wed ### ### 1.575 ### 26.0 26.0 0.0
2022-Mar-08 Tue ### 1.645 1.5675 ### ### ### 0.0
2022-Mar-07 Mon 1.51 1.575 1.51 1.575 93.1 93.1 0.1
2022-Mar-04 Fri 1.485 1.5 1.445 1.475 5,425,126 ### 46.8 46.8 0.1
2022-Mar-03 Thu 1.5 1.54 1.47 1.48 4,065,457 ### 29.8 29.8 0.1
2022-Mar-02 Wed 1.49 1.545 1.48 1.51 7,704,076 ### ### ### 0.1
2022-Mar-01 Tue 1.52 1.52 1.44 1.44 ### ### 0.1
2022-Feb-28 Mon ### 1.55 1.475 1.52 71.8 71.8 0.1
2022-Feb-25 Fri 1.525 1.55 ### ### 4,396,750 3,407,481 19.5 19.5 0.0
2022-Feb-24 Thu 1.5 1.57 ### 1.555 95.7 95.7 ###
2022-Feb-23 Wed ### ### 1.4 1.485 22.7 22.7 ###
2022-Feb-22 Tue 1.54 1.5675 1.51 1.55 3,336,442 5,133,950 86.8 86.8 ###
2022-Feb-21 Mon 1.5 ### ### 1.525 5,044,171 0 ### ### 0.1
2022-Feb-18 Fri 1.48 1.52 1.475 ### ### ### 0.0
2022-Feb-17 Thu 1.44 1.46 ### 1.445 ### ### ###
2022-Feb-16 Wed ### ### ### 1.425 30.7 30.7 ###
2022-Feb-15 Tue ### ### 1.44 1.445 4,838,943 ### ### ### ###
2022-Feb-14 Mon 1.445 1.51 1.445 1.485 5,760,649 8,511,358 90.4 90.4 ###
2022-Feb-11 Fri 1.385 1.4 1.3725 ### 2,127,879 2,949,772 44.6 44.6 0.0
2022-Feb-10 Thu 1.445 1.45 ### ### 2,155,352 ### ### ### 0.0
2022-Feb-09 Wed 1.41 ### ### ### 2,254,325 0 75.0 75.0 0.0
2022-Feb-08 Tue 1.44 1.44 1.385 ### 3,013,442 4,256,486 ### ### 0.0
2022-Feb-07 Mon ### ### 1.3525 ### ### ### 0.0
2022-Feb-04 Fri ### 1.385 ### 1.375 4,088,741 2,831,453 67.9 67.9 0.1
2022-Feb-03 Thu ### ### 1.355 1.355 ### ### ###
2022-Feb-02 Wed 1.345 ### ### ### 76.3 76.3 0.0
2022-Feb-01 Tue ### 1.345 ### ### 3,118,222 ### ### ### 0.0
2022-Jan-31 Mon ### ### 1.29 ### 8,426,385 ### 75.1 75.1 0.0
2022-Jan-28 Fri 1.46 1.46 1.29 ### 10,066,382 13,841,275 1.2 1.2 0.0
2022-Jan-27 Thu 1.51 1.51 1.42 1.43 5,833,055 8,545,425 ### ### 0.1
2022-Jan-25 Tue 1.585 ### ### ### 5,093,272 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-21 00:39:36 thru 2026-03-21 00:39:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000