S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Rand Mining Limited (RND)
Rand Mining Limited (RND) Historical

RND Rand Mining Limited

1.59

0.02 (1.27%)

May 13 2024 - Closed

Delayed by 20 minutes

RND Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	1.57	0.00	0.00%	1.57	1.57	1.57	555
May 09 2024	1.57	0.00	0.00%	1.57	1.57	1.57	0.00
May 08 2024	1.57	-0.02	-1.26%	1.59	1.59	1.57	14
May 07 2024	1.59	0.02	1.27%	1.57	1.59	1.57	647
May 06 2024	1.57	0.00	0.00%	1.57	1.57	1.57	1,293
May 03 2024	1.57	0.00	0.00%	1.57	1.57	1.57	0.00
May 02 2024	1.57	0.00	0.00%	1.58	1.58	1.57	2
May 01 2024	1.57	-0.02	-1.26%	1.575	1.575	1.57	1,000
Apr 30 2024	1.59	0.00	0.00%	1.59	1.59	1.59	0.00
Apr 29 2024	1.59	0.02	1.27%	1.56	1.59	1.56	3,763
Apr 26 2024	1.57	-0.02	-1.26%	1.58	1.58	1.57	2,524
Apr 24 2024	1.59	0.03	1.92%	1.57	1.59	1.57	9,194
Apr 23 2024	1.56	-0.01	-0.64%	1.56	1.56	1.56	7,166
Apr 22 2024	1.57	0.00	0.00%	1.57	1.57	1.56	5,301
Apr 19 2024	1.57	0.01	0.64%	1.56	1.57	1.56	2,290
Apr 18 2024	1.56	-0.01	-0.64%	1.57	1.57	1.56	4,395
Apr 17 2024	1.57	0.00	0.00%	1.57	1.57	1.57	0.00
Apr 16 2024	1.57	0.02	0.96%	1.56	1.57	1.56	31,833
Apr 15 2024	1.555	-0.02	-0.96%	1.565	1.565	1.555	642
Apr 12 2024	1.57	0.02	0.96%	1.57	1.57	1.57	3,929
Apr 11 2024	1.555	-0.02	-0.96%	1.57	1.57	1.555	4,750
Apr 10 2024	1.57	0.00	0.00%	1.55	1.57	1.55	4,973
Apr 09 2024	1.57	0.02	1.29%	1.57	1.57	1.55	14,966
Apr 08 2024	1.55	0.10	6.90%	1.50	1.55	1.46	7,992
Apr 05 2024	1.45	-0.03	-1.69%	1.475	1.475	1.45	1,018
Apr 04 2024	1.475	0.08	5.36%	1.45	1.475	1.45	4,969
Apr 03 2024	1.40	0.00	0.00%	1.40	1.40	1.40	0.00
Apr 02 2024	1.40	0.03	2.19%	1.37	1.50	1.37	22,648
Mar 28 2024	1.37	0.00	0.00%	1.37	1.37	1.37	1,932
Mar 27 2024	1.37	0.00	0.00%	1.37	1.37	1.37	0.00
Mar 26 2024	1.37	0.06	4.58%	1.37	1.37	1.37	1,303
Mar 25 2024	1.31	0.00	0.00%	1.31	1.31	1.31	0.00
Mar 22 2024	1.31	-0.05	-3.68%	1.31	1.31	1.31	90
Mar 21 2024	1.36	-0.01	-0.73%	1.37	1.37	1.36	3,101
Mar 20 2024	1.37	0.00	0.00%	1.37	1.37	1.37	72
Mar 19 2024	1.37	0.00	0.00%	1.37	1.37	1.37	0.00
Mar 18 2024	1.37	0.00	0.00%	1.365	1.37	1.365	21
Mar 15 2024	1.37	0.00	0.00%	1.37	1.37	1.37	0.00
Mar 14 2024	1.37	0.01	0.74%	1.37	1.37	1.37	1,500
Mar 13 2024	1.36	0.01	0.74%	1.345	1.36	1.345	1,501
Mar 12 2024	1.35	0.04	3.05%	1.345	1.35	1.345	1,588
Mar 11 2024	1.31	0.06	4.80%	1.31	1.31	1.31	5,121
Mar 07 2024	1.25	0.00	0.00%	1.25	1.25	1.25	0.00
Mar 06 2024	1.25	0.00	0.00%	1.25	1.25	1.25	0.00
Mar 05 2024	1.25	0.00	0.00%	1.25	1.25	1.25	0.00
Mar 04 2024	1.25	0.00	0.00%	1.25	1.25	1.25	0.00
Mar 03 2024	1.25	0.00	0.00%	1.255	1.255	1.25	350
Feb 29 2024	1.25	0.00	0.00%	1.25	1.25	1.25	0.00
Feb 28 2024	1.25	0.00	0.00%	1.25	1.25	1.25	0.00
Feb 27 2024	1.25	0.00	0.00%	1.25	1.25	1.25	0.00
Feb 26 2024	1.25	0.04	3.73%	1.25	1.25	1.25	4
Feb 25 2024	1.205	0.00	0.00%	1.205	1.205	1.205	0.00
Feb 22 2024	1.205	0.00	0.00%	1.205	1.205	1.205	0.00
Feb 21 2024	1.205	-0.07	-5.49%	1.27	1.30	1.205	3,089
Feb 20 2024	1.275	0.00	0.00%	1.275	1.275	1.275	0.00
Feb 19 2024	1.275	0.00	0.00%	1.275	1.275	1.275	0.00
Feb 18 2024	1.275	-0.05	-3.41%	1.325	1.325	1.27	3,002
Feb 15 2024	1.32	0.05	3.53%	1.275	1.32	1.275	1,649
Feb 14 2024	1.275	0.00	0.00%	1.275	1.275	1.275	0.00
Feb 13 2024	1.275	0.00	0.00%	1.275	1.275	1.275	0.00
Feb 12 2024	1.275	0.00	0.00%	1.275	1.275	1.275	0.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions