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 Wed 25-Oct-01 10:39:20 PM AEST

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 .. Tuesday 30th September 2025
Latest price with VOLUME for RMS .. Wednesday 21st August 2024

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 Next >>


End of day Prices (full format),

150 Days for (RMS) RAMELIUS RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 ### ### ### ###
2025-Aug-15 Fri 2.76 2.82 2.74 2.81 76.7 76.7 ###
2025-Aug-14 Thu 2.84 2.85 2.76 2.78 6,886,350 ### ### ### 0.2
2025-Aug-13 Wed 2.78 2.8 2.75 2.8 4,916,870 ### ### ### 0.2
2025-Aug-12 Tue 2.74 2.78 2.72 2.76 11,841,376 32,563,784 70.6 70.6 0.2
2025-Aug-11 Mon 2.84 2.84 2.725 2.78 8,807,578 24,507,085 19.5 19.5 0.2
2025-Aug-08 Fri 2.84 2.87 2.81 2.82 27.7 27.7 ###
2025-Aug-07 Thu 2.82 2.88 2.79 2.8 ### ### 0.2
2025-Aug-06 Wed 2.73 2.81 2.71 2.79 80.3 80.3 ###
2025-Aug-05 Tue ### 2.7 ### ### 12,031,274 ### 78.8 78.8 0.0
2025-Aug-04 Mon 2.55 ### 2.51 2.59 16,538,523 20,755,846 80.4 80.4 0.2
2025-Aug-01 Fri 2.49 2.49 2.43 2.48 33.1 33.1 0.2
2025-Jul-31 Thu 2.53 2.555 ### 2.52 11,840,088 ### ### ### ###
2025-Jul-30 Wed 2.7 2.73 ### ### 9,973,323 13,613,585 13.0 13.0 0.0
2025-Jul-29 Tue ### ### 2.55 ### 68.4 68.4 0.0
2025-Jul-28 Mon 2.72 2.77 ### ### 14.9 14.9 0.0
2025-Jul-25 Fri 2.79 2.79 2.71 2.72 5,976,545 ### ### ### 0.2
2025-Jul-24 Thu 2.71 2.8 2.7 2.8 86.1 86.1 0.2
2025-Jul-23 Wed 2.7 2.8 ### 2.78 15,821,251 22,149,751 ### ### 0.2
2025-Jul-22 Tue 2.52 2.675 2.51 ### 93.1 93.1 0.0
2025-Jul-21 Mon 2.5 ### 2.425 2.46 25.1 25.1 0.2
2025-Jul-18 Fri 2.47 2.52 2.44 2.51 5,226,244 12,961,085 75.3 75.3 ###
2025-Jul-17 Thu 2.53 2.53 2.445 2.46 ### ### 0.2
2025-Jul-16 Wed 2.5 2.51 2.44 2.49 9,696,778 23,999,525 29.6 29.6 0.2
2025-Jul-15 Tue 2.44 2.54 2.42 2.53 10,538,048 26,134,359 86.2 86.2 ###
2025-Jul-14 Mon ### 2.46 ### 2.44 11,456,673 ### ### ### 0.2
2025-Jul-11 Fri 2.45 2.46 ### ### 7,771,025 ### ### ### 0.0
2025-Jul-10 Thu ### ### ### 2.4 77.3 77.3 ###
2025-Jul-09 Wed ### ### 2.28 ### ### ### 0.0
2025-Jul-08 Tue ### 2.49 ### 2.47 88.3 88.3 ###
2025-Jul-07 Mon 2.46 2.47 ### ### 18,539,970 ### 14.7 14.7 0.0
2025-Jul-04 Fri 2.42 2.455 ### ### 8,624,846 ### 21.7 21.7 0.0
2025-Jul-03 Thu 2.5 2.5 ### 2.43 13.3 13.3 ###
2025-Jul-02 Wed 2.53 2.53 2.45 2.47 ### ### ###
2025-Jul-01 Tue 2.54 2.56 2.49 2.52 ### ### ###
2025-Jun-30 Mon 2.47 2.53 2.45 2.52 81.0 81.0 ###
2025-Jun-27 Fri 2.58 ### 2.47 2.5 30,277,240 ### 12.2 12.2 0.2
2025-Jun-26 Thu 2.53 2.56 2.51 2.55 69.6 69.6 0.2
2025-Jun-25 Wed 2.54 2.56 2.48 2.54 69.0 69.0 ###
2025-Jun-24 Tue ### ### 2.545 2.57 11,559,776 ### 25.2 25.2 ###
2025-Jun-23 Mon ### 2.7 2.57 2.58 ### ### 0.2
2025-Jun-20 Fri ### ### 2.56 ### ### ### 0.0
2025-Jun-19 Thu ### ### 2.56 ### 11,526,227 14,753,570 44.0 44.0 0.0
2025-Jun-18 Wed 2.75 2.75 ### ### ### ### 0.0
2025-Jun-17 Tue 2.75 2.77 2.71 2.76 70.9 70.9 0.2
2025-Jun-16 Mon ### ### 2.71 2.71 11,497,348 ### ### ### ###
2025-Jun-13 Fri 2.88 ### 2.81 ### 16,183,379 22,737,647 83.2 83.2 0.0
2025-Jun-12 Thu 2.77 2.87 2.76 2.83 20,911,620 ### 82.2 82.2 0.2
2025-Jun-11 Wed 2.7 2.755 ### 2.74 11,055,925 ### 80.2 80.2 0.2
2025-Jun-10 Tue 2.72 2.79 2.71 2.79 9,219,777 25,354,386 86.1 86.1 ###
2025-Jun-06 Fri 2.85 2.89 2.81 2.83 5,674,341 16,171,871 33.0 33.0 0.2
2025-Jun-05 Thu ### ### ### 2.87 5,694,076 0 17.7 17.7 ###
2025-Jun-04 Wed ### ### ### ### 3,970,749 0 ### ### 0.0
2025-Jun-03 Tue ### ### ### ### ### ### 0.0
2025-Jun-02 Mon ### ### ### ### 4,168,383 0 82.8 82.8 0.0
2025-May-30 Fri 2.81 2.89 2.78 2.88 7,325,151 ### ### ### 0.2
2025-May-29 Thu 2.72 2.85 2.71 2.83 89.9 89.9 0.2
2025-May-28 Wed 2.77 2.84 2.75 2.8 ### ### 0.2
2025-May-27 Tue 2.82 2.82 2.75 2.77 20.7 20.7 0.2
2025-May-26 Mon 2.84 ### 2.8 2.83 35.2 35.2 0.2
2025-May-23 Fri 2.75 2.83 2.74 2.81 ### ### ###
2025-May-22 Thu ### 2.81 ### 2.81 8,096,981 11,376,258 ### ### ###
2025-May-21 Wed ### 2.7 ### ### 7,167,988 9,676,783 79.7 79.7 0.0
2025-May-20 Tue 2.52 2.59 2.49 2.52 8,019,383 ### 65.3 65.3 ###
2025-May-19 Mon 2.53 2.57 2.485 2.55 6,221,283 ### ### ### 0.2
2025-May-16 Fri 2.55 2.56 2.48 2.5 5,133,526 12,936,485 17.5 17.5 0.2
2025-May-15 Thu 2.42 2.47 ### 2.41 ### ### 0.2
2025-May-14 Wed 2.48 2.52 2.45 2.49 ### ### 0.2
2025-May-13 Tue 2.57 2.57 ### 2.52 21,340,542 ### 23.5 23.5 ###
2025-May-12 Mon 2.85 2.85 ### 2.71 ### ### ###
2025-May-09 Fri 2.84 2.89 2.775 2.87 5,965,682 ### 75.2 75.2 ###
2025-May-08 Thu 2.86 ### 2.85 2.88 4,621,670 6,585,879 ### ### 0.2
2025-May-07 Wed ### ### 2.82 2.84 ### ### 0.2
2025-May-06 Tue 2.73 2.82 2.7 2.81 5,792,249 ### ### ### ###
2025-May-05 Mon 2.71 2.73 ### ### 7,413,925 ### ### ### 0.0
2025-May-02 Fri ### 2.73 2.625 2.71 8,668,049 ### 75.9 75.9 ###
2025-May-01 Thu ### 2.685 ### ### 65.9 65.9 0.0
2025-Apr-30 Wed ### 2.7 ### ### 12,367,054 16,695,522 74.2 74.2 0.0
2025-Apr-29 Tue 2.59 2.59 2.5 2.56 22.8 22.8 0.2
2025-Apr-28 Mon 2.51 2.54 2.45 2.49 34.6 34.6 0.2
2025-Apr-24 Thu 2.56 ### 2.53 2.58 6,883,875 ### 67.4 67.4 0.2
2025-Apr-23 Wed 2.79 2.79 2.49 2.51 17,209,459 45,432,971 ### ### ###
2025-Apr-22 Tue ### ### 2.855 ### 11,127,544 ### 81.0 81.0 0.0
2025-Apr-17 Thu ### ### 2.83 2.85 ### ### ###
2025-Apr-16 Wed ### 2.84 ### 2.84 ### ### 0.2
2025-Apr-15 Tue ### ### ### ### 30.3 30.3 0.0
2025-Apr-14 Mon 2.7 2.78 2.675 ### 10,781,744 ### ### ### 0.0
2025-Apr-11 Fri ### ### 2.58 ### 7,892,256 ### ### ### 0.0
2025-Apr-10 Thu 2.45 ### 2.42 ### 91.7 91.7 0.0
2025-Apr-09 Wed ### ### 2.27 2.29 9,367,776 10,632,425 ### ### ###
2025-Apr-08 Tue ### ### ### ### 11,569,547 0 ### ### 0.0
2025-Apr-07 Mon ### ### 2.25 ### ### ### 0.0
2025-Apr-04 Fri ### 2.48 ### 2.47 ### ### ###
2025-Apr-03 Thu ### 2.46 ### 2.42 90.8 90.8 0.2
2025-Apr-02 Wed ### 2.4 ### ### 17.9 17.9 0.0
2025-Apr-01 Tue 2.43 2.45 ### ### 8,041,655 9,851,027 ### ### 0.0
2025-Mar-31 Mon 2.45 2.455 ### ### ### ### 0.0
2025-Mar-28 Fri ### 2.48 2.375 2.47 9,468,456 22,984,676 ### ### ###
2025-Mar-27 Thu ### ### ### ### 72.8 72.8 0.0
2025-Mar-26 Wed 2.23 ### 2.2 2.28 ### ### 0.2
2025-Mar-25 Tue ### ### ### ### 11,731,255 0 81.5 81.5 0.0
2025-Mar-24 Mon 2.21 2.22 ### ### 17.7 17.7 0.0
2025-Mar-21 Fri ### 2.23 ### 2.2 20,474,773 22,829,371 ### ### 0.2
2025-Mar-20 Thu ### 2.22 ### ### 15,185,044 ### 57.3 57.3 0.0
2025-Mar-19 Wed ### 2.22 ### ### 69.8 69.8 0.0
2025-Mar-18 Tue 2.2 2.23 ### ### 20,998,571 ### ### ### 0.0
2025-Mar-17 Mon ### 2.22 ### ### 20,059,040 ### ### ### 0.0
2025-Mar-14 Fri 2.23 2.26 ### 2.2 12,101,273 ### ### ### 0.2
2025-Mar-13 Thu ### ### ### ### ### ### 0.0
2025-Mar-12 Wed ### 2.23 ### ### 18,912,441 21,087,371 ### ### 0.0
2025-Mar-11 Tue 2.73 2.73 ### ### 0.8 0.8 0.0
2025-Mar-10 Mon 2.74 ### 2.73 2.79 82.5 82.5 ###
2025-Mar-07 Fri 2.78 2.8 2.72 2.73 5,198,679 14,348,354 ### ### ###
2025-Mar-06 Thu 2.75 2.77 2.71 2.76 3,257,174 8,924,656 68.4 68.4 0.2
2025-Mar-05 Wed ### 2.71 ### 2.7 ### ### 0.2
2025-Mar-04 Tue ### 2.71 ### ### ### ### 0.0
2025-Mar-03 Mon ### 2.72 ### ### 3,918,185 ### 68.3 68.3 0.0
2025-Feb-28 Fri ### ### ### ### ### ### 0.0
2025-Feb-27 Thu 2.74 2.77 2.72 2.74 2,263,924 6,214,471 63.2 63.2 0.2


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 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 2025-10-01 22:39:20 thru 2025-10-01 22:39:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000