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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	17,170	16,900	16,899	17,170	16,638	452,914
November 21, 2025	16,600	16,552	16,552	16,843	16,310	525,738
November 20, 2025	17,483	17,319	17,322	17,708	17,206	312,414
November 19, 2025	17,360	17,307	17,307	17,360	16,776	319,195
November 18, 2025	16,801	16,741	16,741	17,122	16,537	176,939
November 17, 2025	17,231	17,370	17,370	17,528	17,054	229,507
November 14, 2025	17,300	17,178	17,178	17,400	16,926	369,532
November 13, 2025	18,184	17,639	17,639	18,600	17,633	578,122
November 12, 2025	17,744	18,315	18,315	18,315	17,457	808,450
November 11, 2025	17,849	17,710	17,712	17,857	17,607	712,126
November 10, 2025	17,355	17,625	17,625	18,079	17,355	869,943
November 07, 2025	17,011	17,082	17,083	17,363	16,583	1.2M
November 06, 2025	16,526	17,175	17,172	17,256	16,526	1.11M
November 05, 2025	16,700	16,701	16,702	16,771	16,411	1.99M
November 04, 2025	17,316	16,626	16,627	17,316	16,519	754,855
November 03, 2025	17,001	17,001	17,001	17,446	16,921	325,072
October 31, 2025	17,434	17,250	17,251	17,434	17,024	460,103
October 30, 2025	17,700	17,331	17,329	17,700	17,114	283,411
October 29, 2025	16,975	17,707	17,707	17,886	16,975	669,718
October 28, 2025	16,891	16,979	16,979	17,083	16,517	559,022
October 27, 2025	17,433	16,870	16,870	17,635	16,630	510,273
October 24, 2025	18,164	17,523	17,522	18,164	17,307	399,684
October 23, 2025	17,400	17,988	17,988	18,150	17,400	406,579
October 22, 2025	17,401	17,252	17,252	17,598	16,718	873,371
October 21, 2025	18,400	17,227	17,226	18,448	17,110	1.13M
October 20, 2025	18,500	18,413	18,413	18,511	17,952	887,491
October 17, 2025	19,500	18,557	18,558	19,562	18,301	787,200

African Rainbow Minerals Limited (ARI.JO) JNB