African Rainbow Minerals Limited (JSE:ARI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 18,701
+223 (1.21%)
At close: Dec 5, 2025
African Rainbow Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,599.00 | 18,913.00 | 18,583.00 | 18,701.00 | 18,701.00 | 1.21% | 216,859 |
| Dec 4, 2025 | 18,399.00 | 18,599.00 | 18,185.00 | 18,478.00 | 18,478.00 | 0.44% | 562,723 |
| Dec 3, 2025 | 18,031.00 | 18,400.00 | 17,972.00 | 18,397.00 | 18,397.00 | 2.02% | 233,455 |
| Dec 2, 2025 | 18,000.00 | 18,298.00 | 17,913.00 | 18,032.00 | 18,032.00 | -2.34% | 272,899 |
| Dec 1, 2025 | 17,925.00 | 18,564.00 | 17,861.00 | 18,465.00 | 18,465.00 | 3.01% | 455,892 |
| Nov 28, 2025 | 17,245.00 | 17,926.00 | 17,245.00 | 17,926.00 | 17,926.00 | 3.27% | 927,391 |
| Nov 27, 2025 | 17,299.00 | 17,650.00 | 17,298.00 | 17,359.00 | 17,359.00 | -0.21% | 863,275 |
| Nov 26, 2025 | 17,114.00 | 17,629.00 | 17,113.00 | 17,395.00 | 17,395.00 | 1.78% | 380,209 |
| Nov 25, 2025 | 16,769.00 | 17,325.00 | 16,769.00 | 17,090.00 | 17,090.00 | 1.12% | 478,681 |
| Nov 24, 2025 | 17,170.00 | 17,170.00 | 16,638.00 | 16,900.00 | 16,900.00 | 1.89% | 452,914 |
| Nov 21, 2025 | 16,600.00 | 16,843.00 | 16,310.00 | 16,587.00 | 16,587.00 | -4.23% | 609,023 |
| Nov 20, 2025 | 17,483.00 | 17,708.00 | 17,206.00 | 17,319.00 | 17,319.00 | 0.05% | 312,414 |
| Nov 19, 2025 | 17,360.00 | 17,360.00 | 16,776.00 | 17,310.00 | 17,310.00 | 4.00% | 319,195 |
| Nov 18, 2025 | 16,801.00 | 17,122.00 | 16,537.00 | 16,645.00 | 16,645.00 | -4.17% | 375,139 |
| Nov 17, 2025 | 17,231.00 | 17,528.00 | 17,054.00 | 17,370.00 | 17,370.00 | 1.12% | 229,507 |
| Nov 14, 2025 | 17,300.00 | 17,400.00 | 16,926.00 | 17,178.00 | 17,178.00 | -2.61% | 374,108 |
| Nov 13, 2025 | 18,184.00 | 18,600.00 | 17,633.00 | 17,639.00 | 17,639.00 | -3.69% | 578,122 |
| Nov 12, 2025 | 17,744.00 | 18,315.00 | 17,457.00 | 18,315.00 | 18,315.00 | 3.42% | 808,450 |
| Nov 11, 2025 | 17,849.00 | 17,857.00 | 17,607.00 | 17,710.00 | 17,710.00 | 0.48% | 712,126 |
| Nov 10, 2025 | 17,355.00 | 18,079.00 | 17,355.00 | 17,626.00 | 17,626.00 | 3.18% | 869,943 |
| Nov 7, 2025 | 17,011.00 | 17,363.00 | 16,583.00 | 17,082.00 | 17,082.00 | -0.54% | 1,197,015 |
| Nov 6, 2025 | 16,526.00 | 17,256.00 | 16,526.00 | 17,175.00 | 17,175.00 | 2.84% | 1,114,525 |
| Nov 5, 2025 | 16,700.00 | 16,771.00 | 16,411.00 | 16,701.00 | 16,701.00 | 0.45% | 1,990,776 |
| Nov 4, 2025 | 17,316.00 | 17,316.00 | 16,519.00 | 16,626.00 | 16,626.00 | -2.20% | 754,855 |
| Nov 3, 2025 | 17,001.00 | 17,446.00 | 16,921.00 | 17,000.00 | 17,000.00 | -1.45% | 325,072 |
| Oct 31, 2025 | 17,434.00 | 17,434.00 | 17,024.00 | 17,250.00 | 17,250.00 | -0.47% | 460,103 |
| Oct 30, 2025 | 17,700.00 | 17,700.00 | 17,114.00 | 17,331.00 | 17,331.00 | -2.12% | 283,411 |
| Oct 29, 2025 | 16,975.00 | 17,886.00 | 16,975.00 | 17,706.00 | 17,706.00 | 4.29% | 669,718 |
| Oct 28, 2025 | 16,891.00 | 17,083.00 | 16,517.00 | 16,977.00 | 16,977.00 | 0.62% | 559,022 |
| Oct 27, 2025 | 17,433.00 | 17,635.00 | 16,630.00 | 16,872.00 | 16,872.00 | -3.72% | 510,273 |
| Oct 24, 2025 | 18,164.00 | 18,164.00 | 17,307.00 | 17,523.00 | 17,523.00 | -2.58% | 399,684 |
| Oct 23, 2025 | 17,400.00 | 18,150.00 | 17,400.00 | 17,987.00 | 17,987.00 | 4.25% | 406,579 |
| Oct 22, 2025 | 17,401.00 | 17,598.00 | 16,718.00 | 17,254.00 | 17,254.00 | 0.16% | 873,371 |
| Oct 21, 2025 | 18,400.00 | 18,448.00 | 17,110.00 | 17,227.00 | 17,227.00 | -6.45% | 1,128,947 |
| Oct 20, 2025 | 18,500.00 | 18,511.00 | 17,952.00 | 18,415.00 | 18,415.00 | -0.77% | 887,491 |
| Oct 17, 2025 | 19,500.00 | 19,562.00 | 18,301.00 | 18,557.00 | 18,557.00 | -5.34% | 787,200 |
| Oct 16, 2025 | 19,500.00 | 19,785.00 | 19,234.00 | 19,604.00 | 19,604.00 | 0.53% | 1,046,087 |
| Oct 15, 2025 | 19,635.00 | 19,659.00 | 19,292.00 | 19,500.00 | 19,500.00 | 1.51% | 1,692,659 |
| Oct 14, 2025 | 19,150.00 | 19,592.00 | 18,880.00 | 19,210.00 | 19,210.00 | 0.22% | 1,025,729 |
| Oct 13, 2025 | 18,755.00 | 19,201.00 | 18,660.00 | 19,168.00 | 19,168.00 | 3.20% | 1,483,535 |
| Oct 10, 2025 | 18,933.00 | 19,187.00 | 18,259.00 | 18,574.00 | 18,574.00 | -3.51% | 1,103,762 |
| Oct 9, 2025 | 19,215.00 | 20,098.00 | 19,131.00 | 19,250.00 | 19,250.00 | 0.78% | 1,415,311 |
| Oct 8, 2025 | 19,000.00 | 19,179.00 | 18,828.00 | 19,101.00 | 19,101.00 | 1.61% | 1,312,631 |
| Oct 7, 2025 | 19,100.00 | 19,100.00 | 18,502.00 | 18,799.00 | 18,799.00 | 1.38% | 896,654 |
| Oct 6, 2025 | 18,620.00 | 19,066.00 | 18,425.00 | 18,543.00 | 18,543.00 | 0.78% | 762,012 |
| Oct 3, 2025 | 18,283.00 | 18,732.00 | 18,283.00 | 18,400.00 | 18,400.00 | 1.24% | 942,406 |
| Oct 2, 2025 | 17,777.00 | 18,658.00 | 17,777.00 | 18,174.00 | 18,174.00 | 0.97% | 851,586 |
| Oct 1, 2025 | 17,406.00 | 18,200.00 | 17,406.00 | 18,000.00 | 18,000.00 | -2.97% | 792,420 |
| Sep 30, 2025 | 18,532.00 | 18,670.00 | 18,208.00 | 18,551.00 | 17,951.00 | -0.10% | 899,423 |
| Sep 29, 2025 | 18,500.00 | 18,858.00 | 18,454.00 | 18,570.00 | 17,969.39 | 1.78% | 1,427,664 |