Mineral Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	60.210	61.320	56.500	57.120	54.012	3,181,647
2022-01-24	61.900	63.100	58.190	61.720	58.362	2,192,303
2022-01-21	65.150	65.680	62.840	63.960	60.480	2,271,832
2022-01-20	63.520	66.740	63.520	65.970	62.381	1,248,858
2022-01-19	63.280	65.370	63.280	64.200	60.707	1,316,228
2022-01-18	64.000	65.120	62.595	64.350	60.849	1,711,959
2022-01-17	65.900	66.880	64.790	64.970	61.435	1,201,935
2022-01-14	63.000	65.840	62.540	65.620	62.050	1,394,145
2022-01-13	62.480	65.180	62.420	64.260	60.764	1,539,375
2022-01-12	62.000	62.880	61.150	62.420	59.024	1,161,787
2022-01-11	60.000	61.720	59.500	60.730	57.426	935,406
2022-01-10	59.080	60.800	59.070	60.620	57.322	982,817
2022-01-07	57.840	59.950	57.640	59.050	55.837	1,414,443
2022-01-06	57.840	58.680	56.890	57.940	54.788	2,249,617
2022-01-05	59.890	59.900	57.900	58.430	55.251	1,051,852
2022-01-04	56.220	59.120	56.220	58.680	55.488	1,063,129
2021-12-31	57.610	57.750	56.000	56.000	52.953	589,938
2021-12-30	57.200	57.850	56.590	57.540	54.410	585,281
2021-12-29	55.300	56.220	54.810	56.200	53.142	739,451
2021-12-24	54.400	54.990	53.330	54.990	51.998	478,683
2021-12-23	52.600	53.410	52.410	53.190	50.296	847,115
2021-12-22	50.890	52.300	50.890	52.000	49.171	1,029,734
2021-12-21	49.050	50.150	49.050	50.110	47.384	537,477
2021-12-20	49.010	49.420	48.160	49.240	46.561	888,250
2021-12-17	49.210	50.230	49.020	49.480	46.788	1,637,128
2021-12-16	48.200	49.430	48.010	48.490	45.852	2,765,013
2021-12-15	49.970	50.570	48.800	49.000	46.334	1,016,976
2021-12-14	48.800	49.870	48.300	49.410	46.722	1,006,593
2021-12-13	47.520	49.030	47.100	48.820	46.164	1,008,522
2021-12-10	47.100	47.870	46.880	47.570	44.982	741,895
2021-12-09	47.430	47.580	46.570	47.200	44.632	1,046,624
2021-12-08	45.710	47.340	45.710	47.070	44.509	1,357,158
2021-12-07	44.440	44.950	43.600	44.470	42.051	998,007
2021-12-06	44.430	44.645	43.660	43.990	41.597	904,621
2021-12-03	45.990	46.400	44.530	44.780	42.344	1,023,601
2021-12-02	44.000	45.280	43.800	44.920	42.476	1,145,991
2021-12-01	44.410	45.230	44.010	44.920	42.476	951,081
2021-11-30	45.700	46.340	45.020	45.260	42.798	1,930,851
2021-11-29	43.630	45.100	43.500	44.990	42.542	1,250,573
2021-11-26	44.800	44.880	43.110	43.530	41.162	952,167
2021-11-25	44.000	45.880	43.050	45.750	43.261	1,492,594
2021-11-24	43.950	44.520	43.120	43.810	41.427	1,056,319
2021-11-23	43.020	44.330	42.500	44.100	41.701	1,796,131
2021-11-22	41.500	42.780	41.340	42.030	39.743	1,311,738
2021-11-19	40.250	42.100	40.090	41.380	39.129	2,163,506
2021-11-18	39.070	40.030	38.160	40.000	37.824	2,731,952
2021-11-17	41.250	41.300	40.370	40.900	38.675	1,123,888
2021-11-16	41.170	41.440	40.720	40.890	38.665	1,336,801
2021-11-15	40.450	41.680	40.310	41.170	38.930	2,426,409
2021-11-12	39.990	40.850	39.710	39.840	37.673	1,319,533
2021-11-11	37.500	39.640	37.380	39.190	37.058	1,293,972
2021-11-10	38.000	38.180	36.950	37.050	35.034	1,302,220
2021-11-09	39.300	39.440	38.260	38.650	36.547	1,042,714
2021-11-08	38.240	39.030	38.190	38.390	36.301	847,669
2021-11-05	38.300	38.755	37.770	37.880	35.819	1,114,429
2021-11-04	38.980	39.380	38.100	38.160	36.084	985,907
2021-11-03	38.200	39.380	38.140	39.080	36.954	1,263,420
2021-11-02	39.000	39.140	37.500	37.610	35.564	1,373,769
2021-11-01	38.200	39.620	38.050	39.140	37.011	978,278
2021-10-29	38.360	39.270	38.100	38.590	36.491	3,065,695

← NewerPage 21 of 22 · 1,271 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.