African Rainbow Minerals Limited - ARI.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21,662	22,299	22,299	22,700	21,662	88,564
February 19, 2026	22,155	21,962	21,962	22,162	21,559	334,760
February 18, 2026	21,857	21,837	21,837	22,123	20,909	616,248
February 17, 2026	21,809	21,471	21,471	22,080	21,471	506,493
February 16, 2026	21,701	22,226	22,226	22,344	21,701	361,008
February 13, 2026	22,850	22,235	22,235	23,159	21,811	911,984
February 12, 2026	23,136	22,910	22,910	23,540	22,900	420,419
February 11, 2026	22,940	23,177	23,177	23,455	22,749	346,409
February 10, 2026	22,859	22,677	22,677	22,859	22,228	263,314
February 09, 2026	22,200	22,960	22,960	22,982	22,200	263,646
February 06, 2026	22,996	22,538	22,538	23,050	22,242	180,702
February 05, 2026	24,201	23,384	23,384	24,202	22,921	758,419
February 04, 2026	23,667	24,522	24,522	24,831	23,667	623,088
February 03, 2026	23,360	23,667	23,667	24,173	23,360	679,219
February 02, 2026	22,500	23,060	23,060	23,064	21,051	1.13M
January 30, 2026	25,700	23,992	23,992	25,700	23,501	1.34M
January 29, 2026	26,850	26,792	26,792	27,668	26,616	1.42M
January 28, 2026	25,101	26,340	26,340	26,457	25,101	710,933
January 27, 2026	25,400	25,207	25,207	25,735	24,942	659,645
January 26, 2026	24,550	25,569	25,569	25,959	24,550	1.07M
January 23, 2026	23,031	23,880	23,880	24,201	23,031	408,316
January 22, 2026	22,499	23,030	23,031	23,252	22,391	941,156
January 21, 2026	21,893	22,674	22,676	22,998	21,893	476,015
January 20, 2026	21,955	21,894	21,892	22,128	21,619	220,319
January 19, 2026	21,800	21,786	21,784	21,857	21,497	306,171
January 16, 2026	21,700	21,702	21,702	22,265	21,459	538,979
January 15, 2026	21,555	21,736	21,735	21,889	21,097	347,687
January 14, 2026	20,670	21,502	21,502	21,723	20,670	250,857
January 13, 2026	21,111	21,272	21,270	21,348	20,880	296,214
January 12, 2026	20,222	21,261	21,261	21,358	20,222	299,436
January 09, 2026	19,680	20,120	20,122	20,142	19,680	467,775
January 08, 2026	20,503	19,682	19,681	20,555	19,623	252,420
January 07, 2026	20,500	20,462	20,463	20,586	20,126	316,376
January 06, 2026	20,138	20,510	20,510	20,510	19,672	457,942
January 05, 2026	20,400	20,139	20,139	20,400	19,793	243,759
January 02, 2026	19,749	19,987	19,987	20,272	19,749	197,893
December 31, 2025	19,565	19,890	19,890	19,890	19,565	51,968
December 30, 2025	19,551	19,880	19,881	20,096	19,511	278,211
December 29, 2025	20,000	19,551	19,551	20,029	19,551	374,209
December 24, 2025	19,994	19,980	19,979	20,265	19,568	99,655
December 23, 2025	19,555	19,999	19,998	19,999	19,555	143,103
December 22, 2025	19,300	19,649	19,649	19,997	19,300	320,741
December 19, 2025	19,126	19,249	19,250	19,445	18,957	851,636
December 18, 2025	19,004	19,184	19,183	19,389	18,904	260,235
December 17, 2025	19,037	19,029	19,027	19,415	18,901	591,796
December 15, 2025	19,290	18,654	18,654	19,290	18,654	185,877
December 12, 2025	18,799	19,100	19,176	19,250	18,799	526,995
December 11, 2025	18,351	18,717	18,715	18,765	18,351	141,766
December 10, 2025	18,333	18,591	18,591	18,591	18,333	135,487
December 09, 2025	18,351	18,258	18,255	18,484	18,000	319,780
December 08, 2025	18,701	18,551	18,551	18,802	18,549	469,690
December 05, 2025	18,599	18,701	18,699	18,913	18,583	216,859
December 04, 2025	18,399	18,478	18,478	18,599	18,185	562,723
December 03, 2025	18,031	18,397	18,397	18,400	17,972	233,455
December 02, 2025	18,000	18,032	18,032	18,298	17,913	264,098
December 01, 2025	17,925	18,465	18,465	18,564	17,861	455,892
November 28, 2025	17,245	17,926	17,926	17,926	17,245	927,391
November 27, 2025	17,299	17,359	17,360	17,650	17,298	863,275
November 26, 2025	17,114	17,395	17,397	17,629	17,113	380,209
November 25, 2025	16,769	17,092	17,092	17,325	16,769	478,681

African Rainbow Minerals Limited (ARI.JO) JNB