Mineral Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	45.040	46.700	44.950	45.140	42.684	1,029,555
2022-07-18	44.170	45.120	43.500	45.120	42.665	1,097,896
2022-07-15	45.000	45.050	43.370	43.380	41.020	2,002,551
2022-07-14	44.740	46.910	44.730	46.910	44.358	1,987,685
2022-07-13	44.000	44.655	43.270	44.390	41.975	1,137,693
2022-07-12	45.800	45.820	44.310	44.810	42.372	1,230,298
2022-07-11	47.970	48.000	46.010	46.010	43.507	1,163,803
2022-07-08	46.980	47.740	45.870	46.880	44.330	1,735,959
2022-07-07	44.290	45.160	44.000	44.830	42.391	1,633,186
2022-07-06	44.870	45.000	42.750	42.890	40.557	1,416,682
2022-07-05	46.450	46.750	45.510	45.510	43.034	893,111
2022-07-04	46.990	47.400	45.300	45.960	43.460	1,021,678
2022-07-01	48.340	48.910	46.270	46.280	43.762	1,224,806
2022-06-30	48.810	50.000	47.920	48.270	45.644	1,536,516
2022-06-29	49.370	49.880	48.645	49.170	46.495	1,390,737
2022-06-28	48.860	49.930	48.500	49.420	46.731	1,333,178
2022-06-27	49.260	50.190	48.510	48.710	46.060	1,341,730
2022-06-24	46.650	48.500	46.650	48.200	45.578	1,027,687
2022-06-23	48.100	48.340	46.530	47.220	44.651	1,213,979
2022-06-22	50.000	50.210	48.080	48.770	46.117	1,168,220
2022-06-21	49.490	50.000	48.640	49.310	46.627	1,122,549
2022-06-20	51.310	51.500	48.050	48.310	45.682	1,129,054
2022-06-17	52.000	52.510	51.280	51.790	48.972	4,919,295
2022-06-16	54.100	55.000	52.860	53.450	50.542	1,321,642
2022-06-15	55.170	55.490	53.400	53.540	50.627	1,375,521
2022-06-14	53.500	55.560	52.720	55.560	52.537	1,580,039
2022-06-10	57.090	57.690	55.880	56.810	53.719	1,184,281
2022-06-09	60.240	60.390	57.920	57.920	54.769	852,011
2022-06-08	60.390	60.900	59.230	60.450	57.161	982,363
2022-06-07	59.900	60.680	58.990	59.470	56.235	717,397
2022-06-06	60.000	60.920	59.600	59.640	56.395	863,750
2022-06-03	59.310	60.660	59.300	60.350	57.067	959,822
2022-06-02	58.260	59.450	56.620	57.580	54.447	1,370,002
2022-06-01	63.940	63.940	58.310	58.700	55.506	1,783,683
2022-05-31	63.290	64.180	62.635	63.850	60.376	3,409,501
2022-05-30	62.200	63.090	61.590	62.700	59.289	885,018
2022-05-27	61.980	61.990	61.000	61.290	57.956	857,157
2022-05-26	61.000	61.360	58.880	60.220	56.944	1,068,277
2022-05-25	61.500	61.740	60.115	60.600	57.303	756,639
2022-05-24	60.660	62.160	60.080	60.630	57.331	1,359,294
2022-05-23	60.900	61.990	59.640	59.640	56.395	794,044
2022-05-20	60.810	61.320	59.130	59.820	56.566	1,981,389
2022-05-19	58.300	59.750	57.850	59.330	56.102	993,383
2022-05-18	60.000	61.000	59.180	60.770	57.464	1,359,787
2022-05-17	56.340	58.420	56.200	58.160	54.996	861,925
2022-05-16	55.470	56.210	54.260	55.020	52.027	847,742
2022-05-13	53.040	54.460	53.000	54.070	51.128	980,308
2022-05-12	54.000	55.140	52.820	53.120	50.230	1,118,432
2022-05-11	52.500	54.650	51.850	54.260	51.308	877,375
2022-05-10	52.000	53.040	51.050	52.710	49.842	1,413,033
2022-05-09	55.100	55.270	52.840	53.730	50.807	761,503
2022-05-06	53.800	56.460	53.650	56.360	53.294	953,957
2022-05-05	56.110	56.500	55.420	56.180	53.124	580,736
2022-05-04	56.080	56.615	54.100	54.240	51.289	956,394
2022-05-03	57.020	57.850	55.840	56.080	53.029	709,680
2022-05-02	57.790	57.880	56.840	57.000	53.899	605,330
2022-04-29	58.870	59.280	57.800	58.540	55.355	787,690
2022-04-28	56.800	58.680	56.010	58.150	54.986	1,234,369
2022-04-27	54.580	55.720	54.450	55.490	52.471	1,087,557
2022-04-26	55.060	56.330	53.630	54.670	51.696	2,354,788

← NewerPage 19 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.8300 AUD
2024-03-01	0.2000 AUD
2023-09-08	0.7000 AUD
2023-03-09	1.2000 AUD
2022-09-02	1.0000 AUD
2021-08-17	1.7500 AUD
2021-02-16	1.0000 AUD
2020-08-25	0.7700 AUD
2020-02-28	0.2300 AUD
2019-09-09	0.3100 AUD
2019-03-15	0.1300 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.