tiprankstipranks
Rand Mining Limited (AU:RND)
ASX:RND
Australian Market
RND
Rand Mining Limited
RESEARCH TOOLSreports
Want to see AU:RND full AI Analyst Report?

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
May 22, 2026
2.50
2.50
2.40
2.40
2.40
-1.64%
2,042
0.83
May 21, 2026
2.44
2.50
2.44
2.44
2.44
0.00%
0
0.00
May 20, 2026
2.44
2.44
2.44
2.44
2.44
0.00%
408
0.16
May 19, 2026
2.44
2.44
2.44
2.44
2.44
0.00%
1,750
0.71
May 18, 2026
2.45
2.45
2.44
2.44
2.44
-0.41%
444
0.17
May 15, 2026
2.45
2.45
2.45
2.45
2.45
0.00%
3,685
1.40
May 14, 2026
2.45
2.45
2.45
2.45
2.45
+0.41%
96
0.04
May 13, 2026
2.44
2.44
2.44
2.44
2.44
+0.83%
1,754
0.64
May 12, 2026
2.42
2.42
2.42
2.42
2.42
+0.83%
4
<0.01
May 11, 2026
2.50
2.50
2.40
2.40
2.40
-3.61%
739
0.26
May 08, 2026
2.49
2.49
2.49
2.49
2.49
+3.75%
1,039
0.37
May 07, 2026
2.32
2.40
2.32
2.40
2.40
+3.45%
1,980
0.69
May 06, 2026
2.30
2.34
2.30
2.32
2.32
+0.87%
13,632
5.11
May 05, 2026
2.31
2.31
2.30
2.30
2.30
-2.13%
11,541
4.62
May 04, 2026
2.28
2.35
2.26
2.35
2.35
-1.26%
1,969
0.74
May 01, 2026
2.40
2.40
2.38
2.38
2.38
0.00%
14,001
5.74
Apr 30, 2026
2.38
2.50
2.38
2.38
2.38
0.00%
0
0.00
Apr 29, 2026
2.38
2.50
2.28
2.38
2.38
0.00%
0
0.00
Apr 28, 2026
2.38
2.38
2.38
2.38
2.38
0.00%
1,053
0.38
Apr 27, 2026
2.38
2.39
2.38
2.38
2.38
0.00%
1,189
0.43
Apr 24, 2026
2.38
2.54
2.38
2.38
2.38
0.00%
0
0.00
Apr 23, 2026
2.44
2.46
2.38
2.38
2.38
-4.03%
3,003
1.03
Apr 22, 2026
2.48
2.48
2.48
2.48
2.48
+4.20%
17
<0.01
Apr 21, 2026
2.38
2.39
2.38
2.38
2.38
+3.93%
773
0.26
Apr 20, 2026
2.29
2.58
2.29
2.29
2.29
0.00%
0
0.00
Apr 17, 2026
2.29
2.29
2.29
2.29
2.29
+1.33%
278
0.09
Apr 16, 2026
2.26
2.58
2.26
2.26
2.26
0.00%
0
0.00
Apr 15, 2026
2.26
2.56
2.26
2.26
2.26
0.00%
0
0.00
Apr 14, 2026
2.26
2.56
2.26
2.26
2.26
0.00%
0
0.00
Apr 13, 2026
2.26
2.56
2.26
2.26
2.26
0.00%
0
0.00
Apr 10, 2026
2.22
2.26
2.22
2.26
2.26
+0.44%
14,298
4.41
Apr 09, 2026
2.25
2.25
2.22
2.25
2.25
+0.90%
2,178
0.66
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
Rows:
50