Currently Fri 26-Apr-03 01:50:07 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(RMS) RAMELIUS RESOURCES LIMITED Daily Prices Page 9...
TOC Company Info for RMS Limits 
| 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 .. Thursday 2nd April 2026
Latest price with VOLUME for RMS .. Tuesday 16th December 2025
RMS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for RMS Bottom << 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 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2023-Nov-06 Mon | ### | 1.7025 | 1.645 | ### | 5,561,125 | ### | 32.0 | 32.0 | 0.0 |
| 2023-Nov-03 Fri | ### | 1.655 | ### | ### | 19.9 | 19.9 | 0.0 | ||
| 2023-Nov-02 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-01 Wed | ### | ### | ### | ### | 7,376,451 | 0 | 78.0 | 78.0 | 0.0 |
| 2023-Oct-31 Tue | ### | ### | ### | 1.655 | 10,088,158 | 0 | ### | ### | 0.1 |
| 2023-Oct-30 Mon | 1.73 | 1.74 | ### | 1.675 | 15.7 | 15.7 | ### | ||
| 2023-Oct-27 Fri | 1.685 | 1.725 | ### | ### | 79.2 | 79.2 | 0.0 | ||
| 2023-Oct-26 Thu | 1.685 | ### | ### | ### | 7,193,321 | 0 | ### | ### | 0.0 |
| 2023-Oct-25 Wed | 1.77 | 1.77 | ### | 1.675 | 5,496,245 | 4,864,176 | 7.6 | 7.6 | ### |
| 2023-Oct-24 Tue | 1.74 | 1.785 | 1.71 | 1.775 | 8,469,329 | 14,800,152 | 82.0 | 82.0 | ### |
| 2023-Oct-23 Mon | 1.72 | 1.7475 | 1.71 | 1.73 | 77.2 | 77.2 | ### | ||
| 2023-Oct-20 Fri | 1.72 | 1.745 | 1.7 | 1.73 | ### | ### | ### | ||
| 2023-Oct-19 Thu | 1.725 | 1.745 | 1.71 | 1.725 | ### | ### | ### | ||
| 2023-Oct-18 Wed | ### | 1.74 | 1.7 | 1.74 | 74.2 | 74.2 | 0.1 | ||
| 2023-Oct-17 Tue | ### | 1.7375 | ### | ### | 5,201,149 | ### | 34.0 | 34.0 | 0.0 |
| 2023-Oct-16 Mon | 1.725 | 1.7475 | 1.71 | 1.725 | ### | ### | ### | ||
| 2023-Oct-13 Fri | 1.685 | 1.71 | 1.6625 | 1.675 | 31.4 | 31.4 | ### | ||
| 2023-Oct-12 Thu | 1.71 | 1.7125 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-11 Wed | 1.675 | ### | ### | ### | 65.9 | 65.9 | 0.0 | ||
| 2023-Oct-10 Tue | ### | 1.685 | 1.6525 | 1.685 | ### | ### | ### | ||
| 2023-Oct-09 Mon | ### | ### | ### | ### | 12,108,444 | 0 | 78.6 | 78.6 | 0.0 |
| 2023-Oct-06 Fri | 1.5 | 1.585 | 1.5 | 1.585 | 94.9 | 94.9 | ### | ||
| 2023-Oct-05 Thu | 1.46 | ### | 1.45 | ### | 3,526,020 | ### | ### | ### | 0.0 |
| 2023-Oct-04 Wed | 1.4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-03 Tue | ### | 1.42 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-02 Mon | 1.44 | 1.455 | 1.425 | 1.44 | 69.3 | 69.3 | 0.1 | ||
| 2023-Sep-29 Fri | ### | 1.4725 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-28 Thu | 1.43 | 1.44 | ### | 1.41 | 6,405,985 | ### | ### | ### | ### |
| 2023-Sep-27 Wed | ### | 1.48 | 1.45 | 1.455 | 27.9 | 27.9 | ### | ||
| 2023-Sep-26 Tue | 1.47 | 1.4825 | 1.445 | 1.47 | 7,326,351 | 10,723,946 | ### | ### | ### |
| 2023-Sep-25 Mon | 1.455 | 1.47 | 1.42 | 1.47 | 3,058,387 | ### | ### | ### | ### |
| 2023-Sep-22 Fri | 1.445 | 1.49 | 1.44 | 1.48 | 6,220,256 | 9,112,675 | ### | ### | 0.1 |
| 2023-Sep-21 Thu | 1.48 | 1.48 | 1.45 | 1.47 | 6,638,245 | 9,725,028 | ### | ### | ### |
| 2023-Sep-20 Wed | 1.455 | 1.49 | 1.445 | 1.47 | ### | ### | ### | ||
| 2023-Sep-19 Tue | ### | 1.4775 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-18 Mon | ### | 1.43 | ### | 1.4 | 42.0 | 42.0 | ### | ||
| 2023-Sep-15 Fri | 1.325 | 1.385 | 1.325 | ### | ### | ### | 0.0 | ||
| 2023-Sep-14 Thu | 1.28 | ### | 1.2575 | ### | 78.3 | 78.3 | 0.0 | ||
| 2023-Sep-13 Wed | ### | ### | ### | ### | 10,094,527 | 0 | ### | ### | 0.0 |
| 2023-Sep-12 Tue | 1.285 | ### | 1.27 | ### | ### | ### | 0.0 | ||
| 2023-Sep-11 Mon | 1.255 | 1.2825 | 1.225 | 1.27 | 82.4 | 82.4 | ### | ||
| 2023-Sep-08 Fri | 1.27 | ### | ### | 1.27 | 6,148,357 | 0 | ### | ### | ### |
| 2023-Sep-07 Thu | ### | ### | 1.26 | 1.27 | 23.4 | 23.4 | ### | ||
| 2023-Sep-06 Wed | ### | ### | ### | ### | 75.5 | 75.5 | 0.0 | ||
| 2023-Sep-05 Tue | ### | ### | 1.28 | ### | 24.7 | 24.7 | 0.0 | ||
| 2023-Sep-04 Mon | ### | ### | 1.3175 | 1.325 | ### | ### | 0.1 | ||
| 2023-Sep-01 Fri | ### | ### | ### | ### | 3,461,227 | 0 | ### | ### | 0.0 |
| 2023-Aug-31 Thu | ### | ### | 1.355 | 1.375 | 70.1 | 70.1 | 0.1 | ||
| 2023-Aug-30 Wed | ### | ### | ### | 1.375 | 7,241,429 | 0 | ### | ### | 0.1 |
| 2023-Aug-29 Tue | 1.26 | ### | 1.25 | ### | 6,035,643 | 3,772,276 | ### | ### | 0.0 |
| 2023-Aug-28 Mon | 1.27 | 1.27 | ### | 1.25 | ### | ### | ### | ||
| 2023-Aug-25 Fri | ### | 1.2825 | 1.25 | 1.275 | 75.0 | 75.0 | ### | ||
| 2023-Aug-24 Thu | 1.27 | 1.28 | 1.225 | 1.28 | ### | ### | ### | ||
| 2023-Aug-23 Wed | 1.26 | 1.29 | 1.23 | 1.245 | ### | ### | 0.1 | ||
| 2023-Aug-22 Tue | 1.225 | 1.26 | 1.22 | 1.25 | ### | ### | ### | ||
| 2023-Aug-21 Mon | 1.22 | ### | 1.21 | 1.23 | 3,070,240 | ### | 77.9 | 77.9 | 0.1 |
| 2023-Aug-18 Fri | 1.225 | ### | ### | 1.23 | 69.6 | 69.6 | 0.1 | ||
| 2023-Aug-17 Thu | ### | 1.2425 | ### | ### | 2,875,256 | 1,786,252 | ### | ### | 0.0 |
| 2023-Aug-16 Wed | 1.25 | 1.255 | 1.2275 | 1.255 | 3,130,857 | 3,886,176 | ### | ### | ### |
| 2023-Aug-15 Tue | ### | 1.28 | 1.255 | 1.26 | 33.3 | 33.3 | ### | ||
| 2023-Aug-14 Mon | 1.255 | 1.2825 | 1.24 | ### | 2,320,348 | ### | 80.1 | 80.1 | 0.0 |
| 2023-Aug-11 Fri | 1.24 | 1.26 | 1.23 | 1.26 | 2,907,823 | ### | ### | ### | ### |
| 2023-Aug-10 Thu | 1.22 | 1.245 | ### | 1.24 | 3,358,227 | ### | ### | ### | 0.1 |
| 2023-Aug-09 Wed | 1.2 | ### | ### | ### | 3,579,877 | 0 | ### | ### | 0.0 |
| 2023-Aug-08 Tue | 1.25 | 1.26 | ### | 1.21 | 4,404,724 | 2,774,976 | ### | ### | ### |
| 2023-Aug-07 Mon | 1.25 | ### | 1.245 | 1.25 | ### | ### | ### | ||
| 2023-Aug-04 Fri | 1.25 | 1.26 | 1.23 | 1.26 | 2,727,243 | ### | ### | ### | ### |
| 2023-Aug-03 Thu | 1.24 | 1.255 | 1.22 | 1.25 | 2,834,979 | 3,508,286 | 78.3 | 78.3 | ### |
| 2023-Aug-02 Wed | 1.275 | 1.29 | 1.25 | 1.26 | 2,401,325 | 3,049,682 | ### | ### | ### |
| 2023-Aug-01 Tue | 1.28 | ### | 1.27 | ### | ### | ### | 0.0 | ||
| 2023-Jul-31 Mon | 1.285 | ### | 1.2625 | 1.275 | 4,226,825 | 2,668,183 | ### | ### | ### |
| 2023-Jul-28 Fri | 1.28 | 1.28 | 1.225 | ### | 5,127,346 | ### | 27.0 | 27.0 | 0.0 |
| 2023-Jul-27 Thu | ### | ### | 1.285 | ### | 6,978,953 | 4,483,977 | 23.0 | 23.0 | 0.0 |
| 2023-Jul-26 Wed | ### | ### | 1.285 | ### | 2,315,222 | ### | ### | ### | 0.0 |
| 2023-Jul-25 Tue | ### | ### | ### | ### | 3,232,355 | 0 | 22.7 | 22.7 | 0.0 |
| 2023-Jul-24 Mon | 1.355 | ### | ### | 1.325 | 26.2 | 26.2 | 0.1 |
Basic Bottom of Page