tiprankstipranks
Rand Mining Limited (AU:RND)
ASX:RND
Australian Market
RND
Rand Mining Limited
RESEARCH TOOLSreports

Rand Mining Limited (RND) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
2.25
2.26
2.23
2.23
2.23
+2.76%
3,724
1.14
Apr 07, 2026
2.17
2.58
2.17
2.17
2.17
0.00%
0
0.00
Apr 06, 2026
2.17
2.58
2.17
2.17
2.17
0.00%
0
0.00
Apr 03, 2026
2.17
2.58
2.17
2.17
2.17
0.00%
0
0.00
Apr 02, 2026
2.17
2.58
2.17
2.17
2.17
0.00%
0
0.00
Apr 01, 2026
2.17
2.58
2.17
2.17
2.17
0.00%
0
0.00
Mar 31, 2026
2.17
2.59
2.17
2.17
2.17
0.00%
0
0.00
Mar 30, 2026
2.17
2.65
2.17
2.17
2.17
0.00%
0
0.00
Mar 27, 2026
2.17
2.65
2.17
2.17
2.17
0.00%
0
0.00
Mar 26, 2026
2.15
2.17
2.15
2.17
2.17
+2.84%
785
0.23
Mar 25, 2026
2.01
2.11
2.01
2.11
2.11
+5.50%
10,015
3.05
Mar 24, 2026
2.02
2.16
2.00
2.00
2.00
0.00%
20,238
6.58
Mar 23, 2026
2.20
2.20
2.00
2.00
2.00
-13.04%
3,846
1.28
Mar 20, 2026
2.30
2.31
2.30
2.30
2.30
-6.50%
3,270
1.10
Mar 19, 2026
2.58
2.58
2.46
2.46
2.46
-0.40%
1,650
0.56
Mar 18, 2026
2.47
2.47
2.47
2.47
2.47
+0.41%
60
0.02
Mar 17, 2026
2.46
2.46
2.45
2.46
2.46
+0.41%
951
0.32
Mar 16, 2026
2.45
2.45
2.45
2.45
2.45
0.00%
5,857
2.03
Mar 13, 2026
2.45
2.46
2.45
2.45
2.45
0.00%
3,923
1.38
Mar 12, 2026
2.46
2.46
2.45
2.45
2.45
-7.55%
9,883
3.67
Mar 11, 2026
2.65
2.65
2.65
2.65
2.65
+6.43%
332
0.12
Mar 10, 2026
2.49
2.49
2.49
2.49
2.49
+1.63%
1,398
0.52
Mar 09, 2026
2.33
2.45
2.33
2.45
2.45
-5.04%
3,134
1.18
Mar 06, 2026
2.58
2.65
2.15
2.58
2.58
0.00%
0
0.00
Mar 05, 2026
2.51
2.58
2.51
2.58
2.58
-0.77%
62
0.02
Mar 04, 2026
2.74
2.75
2.60
2.60
2.60
-5.45%
3,053
1.15
Mar 03, 2026
2.75
2.76
2.75
2.75
2.75
-2.48%
3,473
1.33
Mar 02, 2026
2.80
2.85
2.76
2.82
2.82
+0.71%
3,672
1.42
Feb 27, 2026
2.78
2.80
2.78
2.80
2.80
+0.72%
291
0.11
Feb 26, 2026
2.78
2.78
2.78
2.78
2.78
0.00%
30
0.01
Feb 25, 2026
2.78
2.78
2.78
2.78
2.78
0.00%
3
<0.01
Feb 24, 2026
2.78
2.78
2.75
2.78
2.78
0.00%
0
0.00
Feb 23, 2026
2.86
2.86
2.78
2.78
2.78
-2.80%
2,614
1.03
Feb 20, 2026
2.86
2.86
2.75
2.86
2.86
0.00%
0
0.00
Feb 19, 2026
2.86
2.86
2.75
2.86
2.86
0.00%
0
0.00
Feb 18, 2026
2.83
2.86
2.83
2.86
2.86
+1.06%
8,376
3.44
Feb 17, 2026
2.72
2.85
2.72
2.83
2.83
+2.91%
5,658
2.41
Feb 16, 2026
2.87
2.87
2.75
2.75
2.75
-4.18%
3,856
1.68
Feb 13, 2026
2.90
2.90
2.87
2.87
2.87
+0.35%
3,622
1.62
Feb 12, 2026
2.86
2.86
2.86
2.86
2.86
+0.35%
2,000
0.90
Feb 11, 2026
2.86
2.87
2.75
2.86
2.86
+0.35%
5,404
2.46
Feb 10, 2026
2.85
2.85
2.85
2.85
2.85
+1.06%
350
0.15
Feb 09, 2026
2.82
2.85
2.82
2.82
2.82
+1.44%
4,477
1.96
Feb 06, 2026
2.80
2.80
2.78
2.78
2.78
-0.71%
1,698
0.66
Feb 05, 2026
2.85
2.85
2.80
2.80
2.80
-1.75%
914
0.32
Feb 04, 2026
2.81
2.85
2.80
2.85
2.85
0.00%
11,126
4.19
Feb 03, 2026
2.85
2.85
2.80
2.85
2.85
0.00%
1,073
0.33
Feb 02, 2026
2.85
2.85
2.84
2.85
2.85
+1.79%
6,632
2.03
Jan 30, 2026
2.85
2.85
2.80
2.80
2.80
-1.75%
7,966
2.49
Jan 29, 2026
2.80
2.89
2.80
2.85
2.85
+1.79%
8,491
2.60
Rows:
50