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 Fri 26-Mar-20 03:46:49 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...

     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 .. Thursday 19th 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


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
2026-Mar-19 Thu 3.87 3.87 3.57 ### 21,357,855 79,451,220 14.3 14.3 0.0
2026-Mar-18 Wed ### ### ### ### 8,110,884 0 76.9 76.9 0.0
2026-Mar-17 Tue ### ### ### ### 10,659,073 0 84.5 84.5 0.0
2026-Mar-16 Mon ### 4 3.88 ### 11,413,920 44,970,844 85.9 85.9 0.0
2026-Mar-13 Fri ### ### ### ### 11,671,356 0 27.1 27.1 0.0
2026-Mar-12 Thu 4.22 4.25 ### 4.21 ### ### ###
2026-Mar-11 Wed 4.27 ### 4.22 ### 12,914,759 27,250,141 74.0 74.0 0.0
2026-Mar-10 Tue 4.29 ### ### 4.24 8,641,151 0 25.4 25.4 0.3
2026-Mar-09 Mon 4.2 4.245 ### ### 14,434,882 ### 53.1 53.1 0.0
2026-Mar-06 Fri ### 4.375 4.21 4.23 ### ### 0.3
2026-Mar-05 Thu 4.48 4.5 ### 4.45 ### ### 0.3
2026-Mar-04 Wed 4.28 4.57 4.23 4.53 16,663,051 73,317,424 ### ### ###
2026-Mar-03 Tue ### ### 4.46 4.51 ### ### 0.3
2026-Mar-02 Mon 4.77 4.88 ### 4.79 6,742,555 ### 72.2 72.2 0.3
2026-Feb-27 Fri ### 4.77 4.55 4.59 ### ### 0.3
2026-Feb-26 Thu 4.73 4.75 4.58 ### 6,666,386 ### 20.0 20.0 0.0
2026-Feb-25 Wed ### ### 4.73 4.76 7,017,324 16,595,971 14.3 14.3 ###
2026-Feb-24 Tue ### ### 4.77 4.87 ### ### 0.3
2026-Feb-23 Mon ### ### 4.59 4.88 12,362,475 28,371,880 ### ### 0.3
2026-Feb-20 Fri 4.45 ### 4.43 4.51 9,207,981 20,395,677 ### ### 0.3
2026-Feb-19 Thu ### ### 4.46 4.51 ### ### 0.3
2026-Feb-18 Wed 4.43 4.45 4.345 4.4 27.1 27.1 0.3
2026-Feb-17 Tue 4.59 ### 4.49 4.51 4,485,775 ### 28.7 28.7 0.3
2026-Feb-16 Mon ### ### 4.55 4.59 4,684,449 10,657,121 32.2 32.2 0.3
2026-Feb-13 Fri 4.43 4.54 4.4 4.52 87.2 87.2 0.3
2026-Feb-12 Thu 4.72 4.74 ### ### 0.0
2026-Feb-11 Wed ### 4.72 4.58 4.71 4,557,827 ### 73.3 73.3 ###
2026-Feb-10 Tue 4.7 4.72 ### ### ### ### 0.0
2026-Feb-09 Mon 4.57 4.625 4.45 4.58 0.3
2026-Feb-06 Fri 4.28 ### 4.26 ### 88.9 88.9 0.0
2026-Feb-05 Thu 4.56 ### ### 4.44 ### ### 0.3
2026-Feb-04 Wed ### 4.72 4.55 ### 11,282,920 ### 80.9 80.9 0.0
2026-Feb-03 Tue ### ### ### 4.47 9,865,459 0 ### ### ###
2026-Feb-02 Mon 4.28 4.44 4.2 4.41 89.1 89.1 ###
2026-Jan-30 Fri 4.8 ### 4.56 4.72 43.5 43.5 0.3
2026-Jan-29 Thu ### ### 4.855 ### ### ### 0.0
2026-Jan-28 Wed ### ### ### ### 8,782,045 0 ### ### 0.0
2026-Jan-27 Tue ### ### 4.89 ### 28.7 28.7 0.0
2026-Jan-23 Fri 4.85 ### 4.8 ### 10,083,225 24,199,740 ### ### 0.0
2026-Jan-22 Thu 4.84 4.88 4.575 4.58 8,425,980 39,833,820 ### ### 0.3
2026-Jan-21 Wed 4.79 4.84 4.72 4.83 69.5 69.5 0.3
2026-Jan-20 Tue ### ### 4.53 ### 5,860,943 ### 37.3 37.3 0.0
2026-Jan-19 Mon ### ### 4.56 4.59 4,081,425 9,305,649 37.8 37.8 0.3
2026-Jan-16 Fri 4.55 4.58 4.475 4.54 4,533,889 20,527,182 32.1 32.1 0.3
2026-Jan-15 Thu 4.52 ### 4.46 4.49 ### ### ###
2026-Jan-14 Wed 4.46 4.51 ### 4.51 5,766,182 13,002,740 ### ### 0.3
2026-Jan-13 Tue 4.46 4.52 4.45 4.45 ### ### 0.3
2026-Jan-12 Mon ### 4.425 4.24 ### ### ### 0.0
2026-Jan-09 Fri 4.24 4.24 ### ### ### ### 0.0
2026-Jan-08 Thu ### 4.22 ### ### 6,941,279 ### 59.7 59.7 0.0
2026-Jan-07 Wed ### ### 4.23 4.26 ### ### 0.3
2026-Jan-06 Tue 4.44 4.45 4.26 ### 14.4 14.4 0.0
2026-Jan-05 Mon 4.23 ### 4.21 ### 81.3 81.3 0.0
2026-Jan-02 Fri ### 4.25 ### 4.23 4,157,586 8,834,870 ### ### 0.3
2025-Dec-31 Wed ### ### ### ### 3,810,046 0 ### ### 0.0
2025-Dec-30 Tue ### ### ### ### ### ### 0.0
2025-Dec-29 Mon 4.2 4.26 ### ### 6,513,070 ### 33.5 33.5 0.0
2025-Dec-24 Wed 4.2 ### ### 4.2 4,006,846 0 65.4 65.4 ###
2025-Dec-23 Tue ### 4.185 ### ### 6,756,371 ### ### ### 0.0
2025-Dec-22 Mon ### ### 3.87 ### 90.9 90.9 0.0
2025-Dec-19 Fri 4 4 3.775 3.89 ### ### 0.3
2025-Dec-18 Thu 3.76 3.825 ### 3.78 ### ### 0.3
2025-Dec-17 Wed ### 3.82 ### 3.81 87.8 87.8 0.3
2025-Dec-16 Tue 3.73 3.775 ### ### ### ### 0.0
2025-Dec-15 Mon ### ### ### 3.71 14,235,945 0 ### ### ###
2025-Dec-12 Fri ### 3.985 3.88 ### 9,853,880 38,750,383 ### ### 0.0
2025-Dec-11 Thu ### 3.88 ### 3.81 11,376,659 ### ### ### 0.3
2025-Dec-10 Wed ### 3.71 3.57 3.57 11,509,421 ### ### ### 0.3
2025-Dec-09 Tue 3.46 3.49 ### ### 6,098,640 10,642,126 ### ### 0.0
2025-Dec-08 Mon 3.5 3.525 3.45 3.5 5,922,488 20,654,676 69.5 69.5 0.3
2025-Dec-05 Fri ### ### 3.525 3.54 15.0 15.0 0.3
2025-Dec-04 Thu 3.58 ### 3.55 3.55 5,138,882 ### 37.2 37.2 ###
2025-Dec-03 Wed ### ### 3.57 ### ### ### 0.0
2025-Dec-02 Tue 3.71 3.71 3.555 ### 8,905,822 ### 20.5 20.5 0.0
2025-Dec-01 Mon 3.71 3.74 ### ### 5,623,350 ### 33.4 33.4 0.0
2025-Nov-28 Fri ### 3.7 3.58 ### 5,120,972 ### ### ### 0.0
2025-Nov-27 Thu ### 3.7 ### ### 27.6 27.6 0.0
2025-Nov-26 Wed 3.56 ### ### 3.58 68.0 68.0 0.3
2025-Nov-25 Tue ### ### 3.52 3.56 4,048,421 7,125,220 ### ### 0.3
2025-Nov-24 Mon 3.42 3.48 3.41 3.43 65.4 65.4 0.2
2025-Nov-21 Fri 3.45 3.46 ### ### 5,360,252 ### 34.7 34.7 0.0
2025-Nov-20 Thu 3.55 3.575 3.5 3.53 5,367,085 ### 25.4 25.4 0.3
2025-Nov-19 Wed 3.43 3.475 ### 3.44 ### ### 0.2
2025-Nov-18 Tue 3.53 3.53 ### ### 8,559,255 15,107,085 20.2 20.2 0.0
2025-Nov-17 Mon 3.53 3.58 3.46 3.52 32.0 32.0 ###
2025-Nov-14 Fri 3.51 3.57 3.47 3.56 78.9 78.9 0.3
2025-Nov-13 Thu ### 3.675 ### ### 42.1 42.1 0.0
2025-Nov-12 Wed 3.58 ### 3.51 3.56 36.0 36.0 0.3
2025-Nov-11 Tue ### ### 3.55 3.55 9,598,256 ### 19.2 19.2 ###
2025-Nov-10 Mon 3.44 3.52 3.4 3.51 10,565,885 ### 69.3 69.3 ###
2025-Nov-07 Fri ### 3.43 ### 3.4 7,985,659 ### 80.8 80.8 0.2
2025-Nov-06 Thu 3.23 ### 3.22 ### 14,672,854 ### 91.0 91.0 0.0
2025-Nov-05 Wed ### 3.2 ### 3.2 ### ### 0.2
2025-Nov-04 Tue ### ### 3.23 3.25 23.2 23.2 0.2
2025-Nov-03 Mon ### ### 3.24 3.28 12,695,489 ### 36.6 36.6 0.2
2025-Oct-31 Fri ### ### ### ### 47,715,722 0 ### ### 0.0
2025-Oct-30 Thu ### 3.4 3.24 3.28 29.6 29.6 0.2
2025-Oct-29 Wed 3.24 ### ### ### 15,719,540 0 82.6 82.6 0.0
2025-Oct-28 Tue ### 3.21 3.085 ### 88.0 88.0 0.0
2025-Oct-27 Mon 3.28 3.345 ### ### ### ### 0.0
2025-Oct-24 Fri 3.55 ### 3.5 3.5 11,552,087 20,216,152 28.4 28.4 0.3
2025-Oct-23 Thu 3.52 3.55 3.49 3.52 ### ### ###
2025-Oct-22 Wed 3.58 3.58 3.43 3.52 ### ### ###
2025-Oct-21 Tue ### ### 3.87 ### 11,819,354 22,870,449 ### ### 0.0
2025-Oct-20 Mon 3.87 3.89 3.76 3.89 ### ### 0.3
2025-Oct-17 Fri ### ### ### ### ### ### 0.0
2025-Oct-16 Thu ### ### ### ### ### ### 0.0
2025-Oct-15 Wed 4 ### ### ### 9,619,921 0 63.6 63.6 0.0
2025-Oct-14 Tue ### 4.055 ### ### 28.4 28.4 0.0
2025-Oct-13 Mon 3.88 ### 3.84 3.89 12,808,989 24,593,258 69.9 69.9 0.3
2025-Oct-10 Fri 3.82 ### 3.75 3.82 63.8 63.8 0.3
2025-Oct-09 Thu ### ### ### ### 14,673,254 0 ### ### 0.0
2025-Oct-08 Wed ### 4.085 ### ### 69.1 69.1 0.0
2025-Oct-07 Tue ### ### ### ### ### ### 0.0
2025-Oct-06 Mon ### ### ### ### 77.9 77.9 0.0
2025-Oct-03 Fri ### ### ### 4 ### ### 0.3
2025-Oct-02 Thu ### ### ### ### 22,357,658 0 ### ### 0.0
2025-Oct-01 Wed 3.87 ### 3.79 ### 13,814,456 ### ### ### 0.0
2025-Sep-30 Tue 3.81 ### 3.81 3.88 81.0 81.0 0.3
2025-Sep-29 Mon 3.77 3.8 ### 3.78 12,402,257 23,564,288 63.8 63.8 0.3
2025-Sep-26 Fri 3.57 ### 3.56 ### 13,171,644 23,445,526 81.6 81.6 0.0
2025-Sep-25 Thu ### ### 3.57 ### 33.1 33.1 0.0
2025-Sep-24 Wed 3.7 3.745 3.655 3.73 17,463,572 ### ### ### ###
2025-Sep-23 Tue 3.79 3.85 3.74 3.77 ### ### ###
2025-Sep-22 Mon ### 3.75 ### 3.7 ### ### 0.3
2025-Sep-19 Fri 3.53 3.55 3.44 3.51 ### ### ###
2025-Sep-18 Thu 3.53 3.53 3.44 3.5 14,024,456 48,875,229 ### ### 0.3
2025-Sep-17 Wed 3.52 3.57 3.47 3.5 16,990,558 ### 32.9 32.9 0.3
2025-Sep-16 Tue ### 3.7 3.58 3.59 ### ### ###
2025-Sep-15 Mon 3.59 ### 3.54 ### ### ### 0.0
2025-Sep-12 Fri 3.53 ### 3.52 ### 80.9 80.9 0.0
2025-Sep-11 Thu 3.48 3.55 3.455 3.52 18,576,454 ### 77.6 77.6 ###
2025-Sep-10 Wed 3.4 3.42 ### 3.4 68.9 68.9 0.2
2025-Sep-09 Tue 3.43 3.5 3.41 3.44 12,043,145 ### 72.8 72.8 0.2
2025-Sep-08 Mon 3.49 3.49 ### ### ### ### 0.0
2025-Sep-05 Fri ### 3.44 ### 3.43 8,348,488 ### 81.5 81.5 0.2
2025-Sep-04 Thu 3.4 3.41 ### ### 17,431,228 29,720,243 24.6 24.6 0.0
2025-Sep-03 Wed 3.48 3.51 3.4 3.41 18,013,189 ### ### ### ###
2025-Sep-02 Tue ### 3.45 ### 3.41 12,075,926 20,830,972 ### ### ###
2025-Sep-01 Mon 3.27 ### 3.24 ### 7,708,776 ### ### ### 0.0
2025-Aug-29 Fri ### ### ### ### 17,375,882 0 ### ### 0.0
2025-Aug-28 Thu ### ### ### ### 76.9 76.9 0.0
2025-Aug-27 Wed ### 3.175 3.025 ### 15,873,580 ### ### ### 0.0
2025-Aug-26 Tue ### ### 2.955 ### ### ### 0.0
2025-Aug-25 Mon ### ### ### ### 12,639,749 0 87.5 87.5 0.0
2025-Aug-22 Fri ### ### 2.86 2.87 ### ### ###
2025-Aug-21 Thu 2.82 ### 2.79 ### ### ### 0.0
2025-Aug-20 Wed 2.78 2.78 2.7 2.77 9,981,656 ### 42.1 42.1 0.2
2025-Aug-19 Tue 2.8 2.82 2.77 2.8 ### ### 0.2
2025-Aug-18 Mon 2.82 2.86 2.77 2.81 5,314,044 ### ### ### ###


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 2026-03-20 15:46:49 thru 2026-03-20 15:46:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000