Currently Sun 26-Mar-22 10:22:39 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...
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 .. 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).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for RMS Bottom 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 77 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2026-Mar-20 Fri | 3.54 | ### | 3.48 | 3.49 | 62,155,447 | 108,150,477 | 29.2 | 29.2 | ### |
| 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 |
Basic Bottom of Page