JSE · ARI · stock
African Rainbow Minerals Limited (ARI) stock price history
Every JSE trading session of African Rainbow Minerals Limited from Jan 4, 2000 to Nov 12, 2026: 6,412 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 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.
ARI adjusted close, 2000 to 2026
- ZAR 311.40
- All time high, 2023
- ZAR 276.62
- 52 week high, ZAR 141.02 low
- 6,412
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ARI key facts
- African Rainbow Minerals Limited (ARI) closed at ZAR 151.71 on Nov 12, 2026 on JSE.
- ARI's all time high close is ZAR 311.40, set on Jan 11, 2023; its all time low close is ZAR 22.55 on Dec 22, 2000.
- ARI's 52 week range is ZAR 141.02 to ZAR 276.62.
- ARI returned -17.1% over the year to Nov 12, 2026 and -26.6% over five years.
- Over ten years ARI returned +47%, +3.9% a year compounded.
- ARI's deepest drawdown was -88.0% from May 30, 2008 to Jan 14, 2016.
- DataCedar holds 6,412 daily sessions of ARI history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
ARI price chart, 2000 to 2026
ARI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.3% |
| 3 months | -17.8% |
| 6 months | -33.8% |
| Year to date | -23.7% |
| 1 year | -17.1% |
| 3 years | -7.4% |
| 5 years | -26.6% |
| 10 years | +47.1% |
| Since Jan 4, 2000 | +191.0% |
| Compound annual growth, 26.9 years | +4.1% |
ARI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 311.40 on Jan 11, 2023
- All time low close
- ZAR 22.55 on Dec 22, 2000
- 52 week high
- ZAR 276.62 on Jan 29, 2026
- 52 week low
- ZAR 141.02 on Nov 2, 2026
- Deepest drawdown
- -88.0% from May 30, 2008 to Jan 14, 2016, recovered Jan 14, 2021
- Best single session
- +17.7% on May 19, 2020
- Worst single session
- -54.5% on Jul 3, 2000
- Volatility, 1 year annualised
- 49.8%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2000
- 2.9×
- Best calendar year
- 2006, +141%
- Worst calendar year
- 2015, -63%
ARI 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. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 197.45 | ZAR 276.62 | ZAR 141.02 | ZAR 151.71 | -23.7% | 74.8M | 155 |
| 2025 | ZAR 151.76 | ZAR 202.72 | ZAR 125.44 | ZAR 198.86 | +32.3% | 137.1M | 205 |
| 2024 | ZAR 193.18 | ZAR 241.98 | ZAR 148.18 | ZAR 150.27 | -24.7% | 109M | 216 |
| 2023 | ZAR 285.05 | ZAR 318.06 | ZAR 146.38 | ZAR 199.67 | -30.5% | 122.2M | 195 |
| 2022 | ZAR 230.27 | ZAR 303.19 | ZAR 196.20 | ZAR 287.15 | +24.7% | 81.7M | 187 |
| 2021 | ZAR 257.89 | ZAR 305.57 | ZAR 178.21 | ZAR 230.27 | -10.0% | 77.6M | 156 |
| 2020 | ZAR 159.06 | ZAR 266.01 | ZAR 81.58 | ZAR 255.78 | +57.3% | 153M | 188 |
| 2019 | ZAR 137.01 | ZAR 191.93 | ZAR 130.15 | ZAR 162.62 | +15.1% | 119.2M | 234 |
| 2018 | ZAR 127.04 | ZAR 143.30 | ZAR 89.53 | ZAR 141.33 | +6.7% | 134.6M | 250 |
| 2017 | ZAR 97.66 | ZAR 139.85 | ZAR 66.68 | ZAR 132.49 | +35.7% | 212M | 255 |
| 2016 | ZAR 43.07 | ZAR 114.97 | ZAR 34.50 | ZAR 97.66 | +126.8% | 202.6M | 260 |
| 2015 | ZAR 117.88 | ZAR 133.85 | ZAR 34.59 | ZAR 43.07 | -63.5% | 149.5M | 261 |
| 2014 | ZAR 187.15 | ZAR 237.55 | ZAR 108.48 | ZAR 117.88 | -37.0% | 138.8M | 260 |
| 2013 | ZAR 187.99 | ZAR 206.74 | ZAR 141.56 | ZAR 187.15 | -0.4% | 105.2M | 259 |
| 2012 | ZAR 169.23 | ZAR 195.76 | ZAR 137.58 | ZAR 187.99 | +11.1% | 100.5M | 261 |
| 2011 | ZAR 207.88 | ZAR 233.51 | ZAR 158.32 | ZAR 169.23 | -18.6% | 114.5M | 260 |
| 2010 | ZAR 171.92 | ZAR 214.97 | ZAR 144.69 | ZAR 207.88 | +20.9% | 121.8M | 261 |
| 2009 | ZAR 116.68 | ZAR 177.08 | ZAR 85.28 | ZAR 171.92 | +56.6% | 101.6M | 249 |
| 2008 | ZAR 150.33 | ZAR 303.62 | ZAR 75.18 | ZAR 109.80 | -27.0% | 100.5M | 253 |
| 2007 | ZAR 99.88 | ZAR 156.25 | ZAR 80.15 | ZAR 150.33 | +50.5% | 56M | 250 |
| 2006 | ZAR 41.52 | ZAR 100.87 | ZAR 39.56 | ZAR 99.88 | +140.5% | 31.5M | 258 |
| 2005 | ZAR 26.21 | ZAR 43.31 | ZAR 25.96 | ZAR 41.52 | +58.5% | 46.8M | 260 |
| 2004 | ZAR 41.63 | ZAR 47.47 | ZAR 25.22 | ZAR 26.21 | -37.1% | 23.5M | 262 |
| 2003 | ZAR 39.06 | ZAR 50.43 | ZAR 28.68 | ZAR 41.63 | +6.6% | 47.7M | 261 |
| 2002 | ZAR 35.65 | ZAR 41.78 | ZAR 31.25 | ZAR 39.06 | +9.6% | 51M | 250 |
| 2001 | ZAR 22.74 | ZAR 42.32 | ZAR 22.65 | ZAR 35.65 | +56.7% | 20.8M | 250 |
| 2000 | ZAR 52.73 | ZAR 58.04 | ZAR 22.55 | ZAR 22.74 | n/a | 55.8M | 256 |
ARI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 151.71 | +6.8% |
| October 2026 | ZAR 142.05 | -10.5% |
| September 2026 | ZAR 158.75 | -12.0% |
| August 2026 | ZAR 180.34 | +6.5% |
| July 2026 | ZAR 169.34 | -5.1% |
| June 2026 | ZAR 178.43 | -15.5% |
| May 2026 | ZAR 211.25 | -5.2% |
| April 2026 | ZAR 222.95 | -3.4% |
| March 2026 | ZAR 230.83 | -7.4% |
| February 2026 | ZAR 249.30 | -6.9% |
| January 2026 | ZAR 267.86 | +34.7% |
| December 2025 | ZAR 198.86 | +14.6% |
About the ARI data
Daily bars. 6,412 sessions from Jan 4, 2000 to Nov 12, 2026, one row per JSE 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 16, 2026 forward, most recent session Nov 12, 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 JSE trading days; minute timestamps are UTC. Prices are in ZAR. 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 4, 2000, 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/jse%3AARI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
ARI share price history
