Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 26-Mar-30 03:58:10 PM 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 8...

     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 27th 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-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
2022-Jan-24 Mon 1.57 1.5975 1.54 1.59 ### ### ###
2022-Jan-21 Fri 1.57 ### 1.52 ### 5,538,550 ### ### ### 0.0
2022-Jan-20 Thu ### 1.57 ### 1.55 3,947,179 ### 79.7 79.7 ###
2022-Jan-19 Wed 1.475 ### 1.46 ### ### ### 0.0
2022-Jan-18 Tue 1.475 ### 1.47 1.5 1,509,444 1,109,441 79.2 79.2 0.1
2022-Jan-17 Mon 1.5 1.5 1.47 1.48 ### ### 0.1
2022-Jan-14 Fri ### 1.53 1.455 1.51 3,028,329 4,519,781 ### ### 0.1
2022-Jan-13 Thu 1.46 1.475 1.45 1.46 2,875,757 ### 65.4 65.4 0.1
2022-Jan-12 Wed 1.45 1.48 1.4475 1.455 ### ### ###
2022-Jan-11 Tue 1.44 ### 1.425 1.425 1,731,227 ### ### ### ###
2022-Jan-10 Mon ### ### 1.425 1.44 1,204,625 ### 23.8 23.8 0.1
2022-Jan-07 Fri 1.43 1.47 ### ### 2,387,620 ### ### ### 0.0
2022-Jan-06 Thu 1.5 1.5025 1.445 1.445 ### ### ###
2022-Jan-05 Wed 1.53 1.54 ### 1.525 40.8 40.8 0.1
2022-Jan-04 Tue 1.55 1.55 1.525 1.525 20.8 20.8 0.1
2021-Dec-31 Fri 1.53 1.57 1.525 1.57 ### ### 0.1
2021-Dec-30 Thu 1.545 1.57 1.51 ### 2,176,187 3,351,327 ### ### 0.0
2021-Dec-29 Wed 1.51 1.585 ### 1.58 4,092,040 3,242,941 ### ### 0.1
2021-Dec-24 Fri ### 1.54 ### ### 1,979,577 1,524,274 ### ### 0.0
2021-Dec-23 Thu 1.555 1.56 1.52 ### 20.4 20.4 0.0
2021-Dec-22 Wed 1.525 1.54 ### 1.525 1,566,748 ### ### ### 0.1
2021-Dec-21 Tue 1.52 1.555 1.51 1.545 77.5 77.5 ###
2021-Dec-20 Mon ### 1.555 ### 1.545 3,013,289 ### ### ### ###
2021-Dec-17 Fri 1.53 1.555 1.525 1.53 5,856,947 ### 70.4 70.4 ###
2021-Dec-16 Thu 1.455 1.5 1.45 1.485 ### ### ###
2021-Dec-15 Wed ### 1.48 1.445 1.45 2,582,775 ### ### ### ###
2021-Dec-14 Tue 1.475 1.5125 1.46 ### 3,178,752 4,724,420 ### ### 0.0
2021-Dec-13 Mon 1.45 1.49 1.44 1.485 ### ### ###
2021-Dec-10 Fri 1.4 1.46 1.385 1.45 ### ### ###
2021-Dec-09 Thu 1.46 1.47 1.445 1.46 3,150,280 ### 69.3 69.3 0.1
2021-Dec-08 Wed 1.46 1.48 1.445 1.475 ### ### 0.1
2021-Dec-07 Tue ### ### 1.44 1.45 ### ### ###
2021-Dec-06 Mon 1.475 ### 1.46 ### 55.8 55.8 0.0
2021-Dec-03 Fri 1.485 ### 1.45 1.45 4,950,258 ### 25.6 25.6 ###
2021-Dec-02 Thu 1.51 1.54 1.5 1.5 2,746,523 ### 40.5 40.5 0.1
2021-Dec-01 Wed 1.555 1.58 ### 1.56 2,001,372 1,581,083 ### ### ###
2021-Nov-30 Tue ### 1.625 1.575 1.585 4,322,826 6,916,521 ### ### ###
2021-Nov-29 Mon 1.57 ### 1.55 ### 3,494,156 2,707,970 79.6 79.6 0.0
2021-Nov-26 Fri 1.655 1.6575 ### 1.625 2,961,753 2,454,552 ### ### ###
2021-Nov-25 Thu 1.645 1.6725 ### 1.655 ### ### 0.1
2021-Nov-24 Wed 1.655 1.675 ### ### ### ### 0.0
2021-Nov-23 Tue 1.7 1.725 ### ### 3,719,477 3,208,048 41.5 41.5 0.0
2021-Nov-22 Mon 1.8 1.8 1.76 1.78 4,015,353 7,147,328 ### ### 0.1
2021-Nov-19 Fri 1.79 1.82 1.75 1.82 83.8 83.8 ###
2021-Nov-18 Thu 1.745 ### 1.74 1.8 3,798,289 ### ### ### 0.1
2021-Nov-17 Wed 1.73 1.785 1.7 1.75 82.4 82.4 0.1
2021-Nov-16 Tue ### ### 1.76 1.77 2,854,153 2,511,654 34.3 34.3 ###
2021-Nov-15 Mon 1.8 ### 1.785 1.79 6,470,756 5,775,149 35.0 35.0 0.1
2021-Nov-12 Fri 1.75 ### 1.75 1.77 5,774,059 ### ### ### ###
2021-Nov-11 Thu ### 1.7375 ### 1.725 8,235,786 ### 82.7 82.7 ###
2021-Nov-10 Wed 1.7 1.7 ### 1.655 22.8 22.8 0.1
2021-Nov-09 Tue ### 1.725 ### 1.71 18,058,926 15,575,823 91.1 91.1 0.1
2021-Nov-08 Mon ### 1.6775 ### ### 6,852,420 ### 28.2 28.2 0.0
2021-Nov-05 Fri 1.645 ### ### ### 35.4 35.4 0.0
2021-Nov-04 Thu ### ### ### ### ### ### 0.0
2021-Nov-03 Wed ### ### 1.6025 1.625 3,547,129 ### 79.3 79.3 ###
2021-Nov-02 Tue 1.585 1.6075 1.585 ### 1,830,671 ### ### ### 0.0
2021-Nov-01 Mon 1.575 ### 1.55 1.585 ### ### ###
2021-Oct-29 Fri 1.545 1.59 1.525 1.59 ### ### ###
2021-Oct-28 Thu 1.575 1.585 1.545 1.585 77.0 77.0 ###
2021-Oct-27 Wed ### ### 1.555 1.575 ### ### 0.1
2021-Oct-26 Tue 1.645 1.655 ### ### 23.5 23.5 0.0
2021-Oct-25 Mon ### ### ### ### 3,231,577 0 89.7 89.7 0.0
2021-Oct-22 Fri ### 1.555 1.49 1.545 2,528,441 3,849,551 88.5 88.5 ###
2021-Oct-21 Thu 1.56 1.575 1.525 1.53 ### ### ###
2021-Oct-20 Wed 1.55 1.5625 1.52 1.555 5,417,624 ### 71.6 71.6 ###
2021-Oct-19 Tue 1.56 1.56 1.52 1.545 3,704,828 ### 29.5 29.5 ###
2021-Oct-18 Mon 1.58 ### ### 1.585 3,655,347 0 ### ### ###
2021-Oct-15 Fri ### ### ### 1.625 31.9 31.9 ###
2021-Oct-14 Thu 1.59 ### 1.59 1.625 4,016,650 ### 79.4 79.4 ###
2021-Oct-13 Wed 1.545 ### 1.53 1.555 67.7 67.7 ###
2021-Oct-12 Tue ### 1.55 1.48 1.53 3,724,752 ### 89.5 89.5 ###
2021-Oct-11 Mon ### ### 1.46 ### 66.3 66.3 0.0
2021-Oct-08 Fri ### ### 1.46 1.47 19.8 19.8 ###
2021-Oct-07 Thu 1.48 ### 1.47 1.48 ### ### 0.1
2021-Oct-06 Wed 1.445 1.48 ### 1.455 2,239,221 1,657,023 78.1 78.1 ###
2021-Oct-05 Tue ### 1.445 ### ### 4,446,083 ### 92.3 92.3 0.0
2021-Oct-04 Mon ### 1.4025 ### ### 1,961,485 ### 77.5 77.5 0.0
2021-Oct-01 Fri 1.345 ### 1.3275 1.355 76.9 76.9 ###
2021-Sep-30 Thu ### ### 1.2875 ### ### ### 0.0
2021-Sep-29 Wed 1.26 ### 1.245 1.325 ### ### 0.1
2021-Sep-28 Tue ### ### ### ### 3,517,580 0 ### ### 0.0
2021-Sep-27 Mon ### ### 1.29 ### 3,816,687 ### ### ### 0.0
2021-Sep-24 Fri ### ### ### ### 4,455,141 0 ### ### 0.0
2021-Sep-23 Thu 1.43 1.43 1.3775 ### ### ### 0.0
2021-Sep-22 Wed ### 1.425 1.375 ### 74.2 74.2 0.0
2021-Sep-21 Tue ### 1.42 ### ### 2,143,480 1,521,870 77.3 77.3 0.0
2021-Sep-20 Mon 1.385 ### 1.345 ### ### ### 0.0
2021-Sep-17 Fri 1.445 1.455 1.4025 1.41 7,872,655 11,248,055 19.5 19.5 ###
2021-Sep-16 Thu 1.49 1.52 1.47 1.485 ### ### ###
2021-Sep-15 Wed 1.49 1.5075 1.46 1.49 66.3 66.3 ###
2021-Sep-14 Tue 1.47 ### ### 1.48 3,874,287 0 ### ### 0.1
2021-Sep-13 Mon 1.42 ### 1.4125 1.455 4,130,947 2,917,481 83.3 83.3 ###
2021-Sep-10 Fri ### 1.44 1.41 1.425 3,183,573 ### ### ### ###
2021-Sep-09 Thu 1.41 1.44 ### 1.41 3,540,279 ### 84.6 84.6 ###
2021-Sep-08 Wed 1.45 1.46 1.4 1.44 35.9 35.9 0.1
2021-Sep-07 Tue 1.51 ### 1.46 1.47 3,317,559 ### 18.5 18.5 ###
2021-Sep-06 Mon 1.49 ### 1.485 1.51 5,468,328 ### 75.1 75.1 0.1
2021-Sep-03 Fri ### 1.54 ### 1.47 11.6 11.6 ###
2021-Sep-02 Thu 1.57 1.575 1.5 ### 1,824,720 ### 11.2 11.2 0.0
2021-Sep-01 Wed ### 1.5725 ### 1.55 2,317,584 ### ### ### ###
2021-Aug-31 Tue 1.57 1.59 1.52 1.54 21.6 21.6 ###
2021-Aug-30 Mon ### ### 1.555 ### ### ### 0.0
2021-Aug-27 Fri 1.52 1.56 1.52 1.54 2,590,649 ### ### ### ###
2021-Aug-26 Thu ### 1.545 ### 1.525 ### ### 0.1
2021-Aug-25 Wed ### ### 1.52 1.54 1,726,577 ### ### ### ###
2021-Aug-24 Tue 1.56 1.575 1.55 1.56 ### ### ###
2021-Aug-23 Mon 1.485 1.53 1.485 1.525 2,023,957 ### 83.9 83.9 0.1
2021-Aug-20 Fri 1.53 1.545 1.48 1.5 33.0 33.0 0.1
2021-Aug-19 Thu 1.52 1.555 ### 1.53 ### ### ###
2021-Aug-18 Wed 1.53 1.56 ### 1.545 2,760,983 ### 74.8 74.8 ###
2021-Aug-17 Tue 1.56 1.56 1.51 1.52 ### ### 0.1
2021-Aug-16 Mon 1.55 1.585 1.54 1.545 2,967,225 4,636,289 49.1 49.1 ###
2021-Aug-13 Fri 1.54 1.5625 1.53 ### 3,206,751 ### ### ### 0.0
2021-Aug-12 Thu 1.54 1.54 1.51 1.52 ### ### 0.1
2021-Aug-11 Wed 1.53 1.53 1.48 ### ### ### 0.0
2021-Aug-10 Tue 1.57 1.575 1.51 ### 5,676,157 8,755,472 ### ### 0.0
2021-Aug-09 Mon ### 1.645 ### ### ### ### 0.0
2021-Aug-06 Fri 1.755 ### 1.7 ### 2,471,374 ### ### ### 0.0
2021-Aug-05 Thu 1.785 1.785 1.745 1.77 2,184,877 ### 34.5 34.5 ###
2021-Aug-04 Wed 1.75 ### ### 1.785 3,690,087 0 ### ### 0.1
2021-Aug-03 Tue 1.74 1.755 ### 1.72 2,793,220 2,451,050 ### ### 0.1
2021-Aug-02 Mon 1.785 1.83 1.755 1.775 35.5 35.5 ###
2021-Jul-30 Fri 1.675 1.74 ### ### 2,967,341 2,581,586 ### ### 0.0
2021-Jul-29 Thu ### ### ### 1.645 ### ### 0.1
2021-Jul-28 Wed ### ### 1.59 ### ### ### 0.0
2021-Jul-27 Tue ### ### ### ### 25.3 25.3 0.0
2021-Jul-26 Mon ### 1.73 ### ### 3,645,928 3,153,727 ### ### 0.0
2021-Jul-23 Fri 1.74 1.75 1.7 ### ### ### 0.0
2021-Jul-22 Thu ### 1.75 ### 1.74 78.7 78.7 0.1
2021-Jul-21 Wed 1.72 1.73 1.6925 1.7 2,617,357 4,478,952 28.5 28.5 ###
2021-Jul-20 Tue 1.74 1.74 ### 1.725 32.5 32.5 ###
2021-Jul-19 Mon 1.755 1.755 ### ### ### ### 0.0
2021-Jul-16 Fri ### 1.825 ### 1.77 ### ### ###
2021-Jul-15 Thu ### 1.825 ### ### 88.8 88.8 0.0
2021-Jul-14 Wed 1.71 ### 1.685 ### 89.3 89.3 0.0
2021-Jul-13 Tue ### 1.72 ### ### ### ### 0.0
2021-Jul-12 Mon ### 1.675 1.645 1.675 1,944,886 ### ### ### ###
2021-Jul-09 Fri 1.655 ### ### ### ### ### 0.0
2021-Jul-08 Thu ### ### 1.6575 ### 39.0 39.0 0.0
2021-Jul-07 Wed ### 1.685 ### ### 4,087,255 ### 75.3 75.3 0.0
2021-Jul-06 Tue 1.685 1.685 ### ### 27.2 27.2 0.0
2021-Jul-05 Mon 1.72 1.78 ### 1.745 82.0 82.0 0.1
2021-Jul-02 Fri 1.76 1.77 ### 1.72 14.5 14.5 0.1
2021-Jul-01 Thu 1.7 1.78 1.6875 ### 3,442,672 ### ### ### 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 2026-03-30 15:58:10 thru 2026-03-30 15:58:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000