ASX · RND · stock
Rand Mining Limited (RND) stock price history
Every ASX trading session of Rand Mining Limited from Jan 28, 1988 to Sep 28, 2026: 9,908 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.
RND adjusted close, 1988 to 2026
- A$2.87
- All time high, 2026
- A$2.90
- 52 week high, A$2.00 low
- 9,908
- Daily sessions since 1988
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
RND key facts
- Rand Mining Limited (RND) closed at A$2.20 on Sep 28, 2026 on ASX.
- RND's all time high close is A$2.87, set on Feb 12, 2026; its all time low close is A$0.0130 on Apr 30, 1998.
- RND's 52 week range is A$2.00 to A$2.90.
- RND returned -2.9% over the year to Sep 28, 2026 and +100.4% over five years.
- Over ten years RND returned +109%, +7.7% a year compounded.
- RND's deepest drawdown was -96.0% from Jan 29, 1989 to Apr 30, 1998.
- DataCedar holds 9,908 daily sessions of RND history from Jan 28, 1988 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RND price chart, 1988 to 2026
RND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | -7.9% |
| 6 months | +1.4% |
| Year to date | -14.4% |
| 1 year | -2.9% |
| 3 years | +99.5% |
| 5 years | +100.4% |
| 10 years | +109.5% |
| Since Jan 28, 1988 | +749.1% |
| Compound annual growth, 38.7 years | +5.7% |
RND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.87 on Feb 12, 2026
- All time low close
- A$0.0130 on Apr 30, 1998
- 52 week high
- A$2.90 on Feb 12, 2026
- 52 week low
- A$2.00 on Mar 22, 2026
- Deepest drawdown
- -96.0% from Jan 29, 1989 to Apr 30, 1998, recovered Oct 29, 2000
- Best single session
- +166.7% on May 29, 1998
- Worst single session
- -61.5% on Mar 31, 1995
- Volatility, 1 year annualised
- 46.7%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 1988
- 8.5×
- Best calendar year
- 2000, +483%
- Worst calendar year
- 1990, -69%
RND 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. 1988 starts on Jan 28, 1988; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$2.58 | A$2.90 | A$2.00 | A$2.20 | -14.4% | 602.6K | 188 |
| 2025 | A$1.45 | A$2.72 | A$1.32 | A$2.57 | +76.0% | 1.3M | 253 |
| 2024 | A$1.26 | A$2.03 | A$1.11 | A$1.46 | +16.0% | 1.1M | 254 |
| 2023 | A$1.15 | A$1.29 | A$0.9436 | A$1.26 | +9.1% | 1.8M | 252 |
| 2022 | A$1.16 | A$1.31 | A$1.04 | A$1.15 | -0.4% | 856.2K | 251 |
| 2021 | A$1.35 | A$1.41 | A$1.02 | A$1.16 | -14.2% | 6.6M | 254 |
| 2020 | A$1.67 | A$1.76 | A$1.07 | A$1.35 | -19.7% | 2.2M | 255 |
| 2019 | A$1.38 | A$2.41 | A$1.07 | A$1.68 | +21.3% | 1.7M | 253 |
| 2018 | A$1.40 | A$2.24 | A$0.7197 | A$1.39 | -0.7% | 639.2K | 253 |
| 2017 | A$0.7634 | A$1.54 | A$0.7495 | A$1.40 | +82.9% | 531.7K | 252 |
| 2016 | A$0.6015 | A$1.34 | A$0.6015 | A$0.7634 | +26.9% | 1.3M | 253 |
| 2015 | A$0.3192 | A$1.04 | A$0.3192 | A$0.6015 | +100.0% | 10.1M | 255 |
| 2014 | A$0.2036 | A$0.3239 | A$0.1804 | A$0.3007 | +47.7% | 4.5M | 253 |
| 2013 | A$0.1666 | A$0.2869 | A$0.1388 | A$0.2036 | +22.2% | 3.2M | 253 |
| 2012 | A$0.1619 | A$0.2036 | A$0.1388 | A$0.1666 | +2.9% | 1.2M | 253 |
| 2011 | A$0.2961 | A$0.3192 | A$0.1619 | A$0.1619 | -45.3% | 1.1M | 248 |
| 2010 | A$0.1727 | A$0.3470 | A$0.0972 | A$0.2961 | +71.4% | 1.7M | 253 |
| 2009 | A$0.1727 | A$0.1857 | A$0.1080 | A$0.1727 | +0.0% | 825.9K | 254 |
| 2008 | A$0.3239 | A$0.3670 | A$0.1727 | A$0.1727 | -46.7% | 933.1K | 254 |
| 2007 | A$0.1814 | A$0.3670 | A$0.1295 | A$0.3239 | +78.6% | 4.9M | 253 |
| 2006 | A$0.1727 | A$0.2159 | A$0.0864 | A$0.1814 | +5.0% | 642K | 252 |
| 2005 | A$0.2116 | A$0.2116 | A$0.0950 | A$0.1727 | -18.4% | 837K | 252 |
| 2004 | A$0.2548 | A$0.2548 | A$0.1295 | A$0.2116 | -16.9% | 818K | 261 |
| 2003 | A$0.3843 | A$0.4232 | A$0.2116 | A$0.2548 | -33.7% | 1.3M | 261 |
| 2002 | A$0.3541 | A$0.5398 | A$0.3325 | A$0.3843 | +8.5% | 3.6M | 261 |
| 2001 | A$0.4534 | A$0.5829 | A$0.2504 | A$0.3541 | -21.9% | 6.1M | 261 |
| 2000 | A$0.0777 | A$0.6175 | A$0.0648 | A$0.4534 | +483.3% | 12M | 261 |
| 1999 | A$0.0130 | A$0.0777 | A$0.0130 | A$0.0777 | +260.0% | 6.9M | 255 |
| 1998 | A$0.0173 | A$0.0345 | A$0.0130 | A$0.0216 | +25.0% | 0 | 260 |
| 1997 | A$0.0350 | A$0.0453 | A$0.0173 | A$0.0173 | -50.6% | 0 | 261 |
| 1996 | A$0.0410 | A$0.0475 | A$0.0216 | A$0.0350 | -14.7% | 0 | 262 |
| 1995 | A$0.0561 | A$0.0561 | A$0.0216 | A$0.0410 | -26.9% | 0 | 261 |
| 1994 | A$0.0864 | A$0.0907 | A$0.0561 | A$0.0561 | -35.0% | 0 | 260 |
| 1993 | A$0.0432 | A$0.1295 | A$0.0432 | A$0.0864 | +100.0% | 0 | 260 |
| 1992 | A$0.0605 | A$0.0777 | A$0.0432 | A$0.0432 | -28.6% | 0 | 262 |
| 1991 | A$0.0475 | A$0.0691 | A$0.0389 | A$0.0605 | +27.3% | 0 | 261 |
| 1990 | A$0.1511 | A$0.1727 | A$0.0345 | A$0.0475 | -68.6% | 0 | 261 |
| 1989 | A$0.3239 | A$0.3239 | A$0.1511 | A$0.1511 | -53.3% | 0 | 261 |
| 1988 | A$0.2591 | A$0.3239 | A$0.1943 | A$0.3239 | n/a | 0 | 241 |
RND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$2.20 | -3.9% |
| August 2026 | A$2.29 | +0.4% |
| July 2026 | A$2.28 | -3.0% |
| June 2026 | A$2.35 | -4.1% |
| May 2026 | A$2.45 | +2.9% |
| April 2026 | A$2.38 | +9.7% |
| March 2026 | A$2.17 | -22.5% |
| February 2026 | A$2.80 | 0.0% |
| January 2026 | A$2.80 | +8.9% |
| December 2025 | A$2.57 | +5.3% |
| November 2025 | A$2.44 | -7.9% |
| October 2025 | A$2.65 | +14.6% |
About the RND data
Daily bars. 9,908 sessions from Jan 28, 1988 to Sep 28, 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 Sep 29, 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 Jan 28, 1988, 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/RND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
RND share price history
