Skip to main content
Resolute Mining Limited (ASX:RSG)
Australia flag Australia · Delayed Price · Currency is AUD
1.100
0.00 (0.00%)
At close: Dec 5, 2025

Resolute Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.121.121.091.101.10-6,395,607
Dec 4, 20251.131.131.091.101.10-3.93%7,527,982
Dec 3, 20251.121.151.111.151.15-0.87%7,358,109
Dec 2, 20251.141.171.131.161.161.76%6,789,810
Dec 1, 20251.171.191.131.141.140.44%9,213,695
Nov 28, 20251.111.141.101.131.131.35%7,631,528
Nov 27, 20251.121.141.101.121.12-6,757,779
Nov 26, 20251.101.121.081.121.121.83%11,375,980
Nov 25, 20251.071.101.061.101.106.83%10,428,220
Nov 24, 20251.011.031.011.031.033.54%23,997,920
Nov 21, 20251.031.050.990.990.99-7.91%14,307,981
Nov 20, 20251.041.101.031.081.083.37%8,984,716
Nov 19, 20251.021.051.021.041.043.48%6,304,332
Nov 18, 20251.051.051.011.011.01-3.83%10,076,840
Nov 17, 20250.991.050.991.051.053.47%7,360,832
Nov 14, 20251.001.020.971.011.01-0.98%11,338,650
Nov 13, 20251.001.030.991.021.025.15%16,440,470
Nov 12, 20250.930.970.930.970.974.30%7,618,724
Nov 11, 20250.940.950.920.930.934.49%10,714,240
Nov 10, 20250.850.890.850.890.892.89%10,005,570
Nov 7, 20250.860.900.860.870.871.76%13,269,840
Nov 6, 20250.840.870.830.850.853.03%11,337,080
Nov 5, 20250.840.840.780.830.83-6.25%19,695,280
Nov 4, 20250.920.920.870.880.88-4.86%20,828,580
Nov 3, 20250.930.930.900.930.93-3.14%14,108,840
Oct 31, 20250.960.970.940.960.96-16,503,120
Oct 30, 20250.970.970.930.960.96-2.55%8,963,706
Oct 29, 20251.001.010.940.980.98-2.49%18,106,800
Oct 28, 20251.031.050.991.011.01-12.23%17,907,220
Oct 27, 20251.121.161.121.151.151.33%10,076,650
Oct 24, 20251.151.161.131.131.13-2.16%14,696,420
Oct 23, 20251.111.171.111.161.161.76%12,718,180
Oct 22, 20251.091.141.071.141.14-4.62%16,565,420
Oct 21, 20251.201.221.171.191.19-0.83%15,284,260
Oct 20, 20251.131.201.111.201.20-12,321,640
Oct 17, 20251.211.221.161.201.201.69%17,209,790
Oct 16, 20251.171.191.151.181.183.06%11,806,770
Oct 15, 20251.131.151.121.151.150.44%8,345,661
Oct 14, 20251.131.191.121.141.140.88%28,692,960
Oct 13, 20251.091.131.081.131.135.12%13,922,410
Oct 10, 20251.081.091.061.081.08-4.87%12,441,720
Oct 9, 20251.101.141.071.131.132.73%21,299,040
Oct 8, 20251.121.121.061.101.10-2.22%15,278,700
Oct 7, 20251.131.131.091.131.131.35%28,736,980
Oct 6, 20251.071.111.051.111.114.23%11,381,460
Oct 3, 20251.041.071.031.071.07-0.93%11,269,870
Oct 2, 20251.051.081.051.081.082.38%14,372,240
Oct 1, 20251.021.061.001.051.051.94%14,687,740
Sep 30, 20250.981.030.961.031.034.04%20,438,790
Sep 29, 20250.970.990.950.990.993.66%14,701,780
Sep 26, 20250.940.960.930.960.96-15,576,190
Sep 25, 20250.940.970.930.960.96-0.52%8,619,055
Sep 24, 20250.930.960.900.960.96-14,835,430
Sep 23, 20250.930.960.930.960.966.08%14,401,290
Sep 22, 20250.870.920.870.910.917.74%13,399,110
Sep 19, 20250.830.850.820.840.84-0.59%118,332,900
Sep 18, 20250.830.850.820.850.850.60%10,360,790
Sep 17, 20250.840.860.830.840.84-2.33%11,600,550
Sep 16, 20250.880.890.860.860.860.58%9,981,431
Sep 15, 20250.860.870.840.860.86-3.39%9,651,244
Sep 12, 20250.860.890.850.890.893.51%13,584,990
Sep 11, 20250.810.870.810.860.868.23%19,331,170
Sep 10, 20250.790.800.770.790.79-0.63%14,007,290
Sep 9, 20250.760.810.750.800.808.16%21,696,460
Sep 8, 20250.720.740.700.740.745.00%11,457,660
Sep 5, 20250.680.700.670.700.701.45%4,986,609
Sep 4, 20250.700.720.690.690.69-1.43%8,210,098
Sep 3, 20250.720.730.700.700.70-2.10%12,104,440
Sep 2, 20250.700.720.690.720.723.62%7,801,220
Sep 1, 20250.660.700.650.690.696.98%11,044,660
Aug 29, 20250.670.670.640.650.65-1.53%6,079,729
Aug 28, 20250.680.680.650.660.66-1.50%8,452,164
Aug 27, 20250.660.690.650.670.675.56%10,813,500
Aug 26, 20250.680.680.630.630.63-7.35%22,772,070
Aug 25, 20250.710.730.680.680.68-8.11%24,233,660
Aug 22, 20250.730.750.730.740.742.07%12,003,080
Aug 21, 20250.710.730.700.730.735.07%4,411,455
Aug 20, 20250.690.690.670.690.69-2.13%8,193,491
Aug 19, 20250.700.720.700.710.71-3,324,711
Aug 18, 20250.720.720.700.710.71-2.08%2,640,234
Aug 15, 20250.700.720.690.720.722.86%6,205,429
Aug 14, 20250.690.710.690.700.701.45%6,899,303
Aug 13, 20250.680.700.660.690.692.22%7,612,584
Aug 12, 20250.690.700.680.680.68-3.57%5,436,363
Aug 11, 20250.670.700.660.700.703.70%10,812,740
Aug 8, 20250.670.680.670.680.683.05%5,079,446
Aug 7, 20250.670.680.650.660.66-2.24%6,762,737
Aug 6, 20250.630.670.630.670.677.20%10,931,500
Aug 5, 20250.640.640.610.630.63-1.57%10,147,660
Aug 4, 20250.620.650.620.640.644.10%5,608,625
Aug 1, 20250.620.620.600.610.61-1.61%4,833,181
Jul 31, 20250.640.640.610.620.62-4.62%5,280,107
Jul 30, 20250.630.660.630.650.654.00%4,142,022
Jul 29, 20250.630.640.620.630.63-4,158,904
Jul 28, 20250.640.640.620.630.63-1.57%6,336,572
Jul 25, 20250.650.660.630.640.64-3.79%6,046,581
Jul 24, 20250.660.660.640.660.66-1.49%5,777,413
Jul 23, 20250.670.680.660.670.671.52%7,880,574
Jul 22, 20250.650.670.650.660.663.94%9,347,539
Jul 21, 20250.640.650.630.640.64-3.05%7,276,830