Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 159.00 | 160.47 | 158.53 | 160.06 | 159.37 | 273,196 |
| 2026-05-06 | 152.50 | 155.73 | 151.71 | 155.73 | 155.06 | 293,276 |
| 2026-05-05 | 150.30 | 152.74 | 149.92 | 152.59 | 151.93 | 210,653 |
| 2026-05-04 | 151.90 | 152.24 | 150.63 | 151.20 | 150.55 | 145,130 |
| 2026-05-01 | 153.89 | 154.71 | 153.30 | 153.69 | 153.03 | 192,182 |
| 2026-04-30 | 150.05 | 151.98 | 149.51 | 150.32 | 149.67 | 348,116 |
| 2026-04-29 | 153.00 | 154.36 | 152.75 | 153.58 | 152.92 | 246,562 |
| 2026-04-28 | 161.45 | 162.16 | 158.69 | 158.69 | 158.01 | 207,281 |
| 2026-04-27 | 165.91 | 166.99 | 164.02 | 166.16 | 165.44 | 498,610 |
| 2026-04-24 | 160.00 | 160.45 | 154.30 | 155.59 | 154.92 | 577,725 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.3741 USD |
| 2026-05-26 | 0.3741 USD |
| 2026-03-02 | 0.3741 USD |
| 2025-11-25 | 0.3598 USD |
| 2025-09-03 | 0.3598 USD |
| 2025-05-26 | 0.3598 USD |
| 2025-03-03 | 0.3598 USD |
| 2024-11-26 | 0.3598 USD |
| 2024-09-04 | 0.3598 USD |
| 2024-06-03 | 0.2613 USD |
| 2024-03-04 | 0.2645 USD |
| 2023-11-29 | 0.4160 USD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.