ASX · RMS · stock
Ramelius Resources Limited (RMS) stock price history
Every ASX trading session of Ramelius Resources Limited from Mar 27, 2003 to Nov 13, 2026: 5,941 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RMS adjusted close, 2003 to 2026
- A$4.96
- All time high, 2026
- A$5.08
- 52 week high, A$2.68 low
- 5,941
- Daily sessions since 2003
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
RMS key facts
- Ramelius Resources Limited (RMS) closed at A$3.68 on Nov 13, 2026 on ASX.
- RMS's all time high close is A$4.96, set on Jan 28, 2026; its all time low close is A$0.0342 on Nov 5, 2014.
- RMS's 52 week range is A$2.68 to A$5.08.
- RMS returned +2.7% over the year to Nov 13, 2026 and +129.0% over five years.
- Over ten years RMS returned +812%, +24.7% a year compounded.
- RMS's deepest drawdown was -98.1% from May 15, 2007 to Nov 5, 2014.
- DataCedar holds 5,941 daily sessions of RMS history from Mar 27, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RMS price chart, 2003 to 2026
RMS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | +1.6% |
| 6 months | +3.6% |
| Year to date | -10.2% |
| 1 year | +2.7% |
| 3 years | +149.8% |
| 5 years | +129.0% |
| 10 years | +811.7% |
| Since Mar 27, 2003 | +2,310% |
| Compound annual growth, 23.6 years | +14.4% |
RMS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$4.96 on Jan 28, 2026
- All time low close
- A$0.0342 on Nov 5, 2014
- 52 week high
- A$5.08 on Feb 23, 2026
- 52 week low
- A$2.68 on Jun 11, 2026
- Deepest drawdown
- -98.1% from May 15, 2007 to Nov 5, 2014, recovered Jun 22, 2020
- Best single session
- +155.6% on May 4, 2007
- Worst single session
- -24.7% on May 1, 2012
- Volatility, 1 year annualised
- 52.6%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2003
- 24.1×
- Best calendar year
- 2015, +282%
- Worst calendar year
- 2013, -78%
RMS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Mar 27, 2003; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$4.03 | A$5.08 | A$2.68 | A$3.68 | -10.2% | 2.1B | 236 |
| 2025 | A$2.00 | A$4.20 | A$1.97 | A$4.10 | +106.6% | 2.7B | 253 |
| 2024 | A$1.56 | A$2.40 | A$1.26 | A$1.98 | +25.8% | 987.8M | 254 |
| 2023 | A$0.8520 | A$1.67 | A$0.7599 | A$1.58 | +84.0% | 1.4B | 252 |
| 2022 | A$1.41 | A$1.50 | A$0.5389 | A$0.8567 | -39.9% | 1.2B | 251 |
| 2021 | A$1.52 | A$1.78 | A$1.05 | A$1.43 | -5.3% | 1.1B | 254 |
| 2020 | A$1.07 | A$2.26 | A$0.6740 | A$1.50 | +37.8% | 1.8B | 255 |
| 2019 | A$0.4168 | A$1.26 | A$0.4080 | A$1.09 | +164.9% | 1.1B | 252 |
| 2018 | A$0.3466 | A$0.5659 | A$0.3334 | A$0.4124 | +22.1% | 353.1M | 252 |
| 2017 | A$0.4387 | A$0.6537 | A$0.2808 | A$0.3378 | -23.0% | 564.5M | 250 |
| 2016 | A$0.1755 | A$0.5659 | A$0.1711 | A$0.4387 | +156.4% | 811.4M | 252 |
| 2015 | A$0.0456 | A$0.2150 | A$0.0430 | A$0.1711 | +282.4% | 693.6M | 247 |
| 2014 | A$0.0848 | A$0.1705 | A$0.0342 | A$0.0447 | -47.2% | 243.9M | 248 |
| 2013 | A$0.3890 | A$0.4939 | A$0.0760 | A$0.0848 | -78.0% | 427M | 253 |
| 2012 | A$0.9397 | A$1.01 | A$0.3365 | A$0.3846 | -58.7% | 519M | 253 |
| 2011 | A$0.9484 | A$1.52 | A$0.8042 | A$0.9309 | -0.5% | 363.4M | 248 |
| 2010 | A$0.4631 | A$1.01 | A$0.3516 | A$0.9353 | +96.5% | 328.8M | 249 |
| 2009 | A$0.5446 | A$0.6261 | A$0.3473 | A$0.4760 | -11.9% | 136M | 253 |
| 2008 | A$1.06 | A$1.18 | A$0.3216 | A$0.5403 | -49.2% | 60.9M | 252 |
| 2007 | A$0.4061 | A$1.90 | A$0.3249 | A$1.06 | +161.9% | 147M | 253 |
| 2006 | A$0.1069 | A$0.4617 | A$0.0940 | A$0.4061 | +280.0% | 65.8M | 244 |
| 2005 | A$0.1368 | A$0.1710 | A$0.0855 | A$0.1069 | -16.7% | 53M | 238 |
| 2004 | A$0.1107 | A$0.1795 | A$0.0513 | A$0.1282 | +20.0% | 54.2M | 261 |
| 2003 | A$0.1527 | A$0.1832 | A$0.0840 | A$0.1069 | n/a | 5.2M | 181 |
RMS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$3.68 | +11.2% |
| October 2026 | A$3.31 | -15.6% |
| September 2026 | A$3.92 | +3.2% |
| August 2026 | A$3.80 | +25.6% |
| July 2026 | A$3.03 | +4.5% |
| June 2026 | A$2.90 | -9.3% |
| May 2026 | A$3.19 | -4.2% |
| April 2026 | A$3.33 | -13.4% |
| March 2026 | A$3.85 | -14.8% |
| February 2026 | A$4.52 | -2.8% |
| January 2026 | A$4.65 | +13.5% |
| December 2025 | A$4.10 | +14.0% |
About the RMS data
Daily bars. 5,941 sessions from Mar 27, 2003 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 27, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ARMS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
RMS share price history
