Skip to main content
Resolute Mining Limited (ASX:RSG)
Australia flag Australia · Delayed Price · Currency is AUD
1.335
-0.110 (-7.61%)
At close: Mar 9, 2026

Resolute Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.431.431.321.341.34-7.61%10,699,365
Mar 6, 20261.501.511.441.451.45-5.56%10,605,975
Mar 5, 20261.521.541.491.531.530.33%5,664,897
Mar 4, 20261.501.541.481.531.53-6.15%10,631,490
Mar 3, 20261.601.691.591.631.63-0.91%11,197,490
Mar 2, 20261.581.651.571.641.6410.44%9,475,367
Feb 27, 20261.501.531.481.491.49-0.34%9,967,891
Feb 26, 20261.471.491.451.491.491.36%6,491,237
Feb 25, 20261.421.471.411.471.475.38%7,387,679
Feb 24, 20261.451.471.371.401.40-3.46%11,602,637
Feb 23, 20261.451.471.431.451.450.70%7,348,199
Feb 20, 20261.441.461.411.441.440.70%4,946,160
Feb 19, 20261.501.501.421.431.43-0.70%8,841,801
Feb 18, 20261.401.441.391.441.441.77%7,306,042
Feb 17, 20261.451.461.411.411.41-2.08%6,196,779
Feb 16, 20261.491.511.441.441.440.70%7,811,438
Feb 13, 20261.381.441.381.431.43-1.04%9,283,088
Feb 12, 20261.441.461.431.451.451.05%6,291,578
Feb 11, 20261.411.431.361.431.431.42%6,810,116
Feb 10, 20261.441.451.381.411.41-1.05%15,763,190
Feb 9, 20261.311.431.311.431.4313.10%15,174,580
Feb 6, 20261.241.281.241.261.26-1.95%10,762,100
Feb 5, 20261.331.351.251.291.29-3.75%15,259,100
Feb 4, 20261.361.371.321.341.340.75%9,379,242
Feb 3, 20261.261.361.261.331.333.11%11,032,367
Feb 2, 20261.271.301.221.291.29-5.51%16,346,960
Jan 30, 20261.411.431.331.361.36-6.21%14,861,150
Jan 29, 20261.481.491.431.451.450.35%9,408,618
Jan 28, 20261.441.451.391.451.452.12%13,800,770
Jan 27, 20261.391.501.381.421.424.04%19,650,390
Jan 23, 20261.321.421.321.361.365.43%26,562,770
Jan 22, 20261.321.341.291.291.29-3.37%11,581,100
Jan 21, 20261.331.341.301.341.342.30%15,176,430
Jan 20, 20261.321.321.281.311.31-1.14%8,438,383
Jan 19, 20261.301.351.301.321.322.72%8,171,071
Jan 16, 20261.321.331.281.291.29-2.28%9,467,391
Jan 15, 20261.311.331.301.321.320.38%6,577,452
Jan 14, 20261.341.351.291.311.31-1.50%11,639,910
Jan 13, 20261.321.351.311.331.332.70%5,342,610
Jan 12, 20261.331.351.291.301.30-1.89%8,059,877
Jan 9, 20261.301.351.291.321.322.33%6,610,212
Jan 8, 20261.281.301.271.291.290.39%7,489,949
Jan 7, 20261.271.301.261.291.291.18%6,545,488
Jan 6, 20261.301.301.251.271.270.40%6,908,190
Jan 5, 20261.261.271.231.271.272.43%7,236,300
Jan 2, 20261.231.251.211.241.240.82%3,450,535
Dec 31, 20251.241.251.221.231.23-0.41%6,449,724
Dec 30, 20251.201.241.161.231.23-1.99%8,886,986
Dec 29, 20251.301.321.241.261.26-2.33%7,176,513
Dec 24, 20251.291.291.271.291.29-0.39%4,252,610
Dec 23, 20251.291.321.281.291.290.78%12,920,540
Dec 22, 20251.201.281.191.281.287.56%13,516,970
Dec 19, 20251.201.201.161.191.19-0.83%89,264,360
Dec 18, 20251.161.201.161.201.203.00%15,108,790
Dec 17, 20251.111.171.091.171.174.95%13,191,540
Dec 16, 20251.111.191.101.111.111.37%17,577,890
Dec 15, 20251.121.121.081.101.10-0.90%6,267,140
Dec 12, 20251.131.141.101.111.111.84%8,509,624
Dec 11, 20251.131.141.081.091.09-1.36%5,667,165
Dec 10, 20251.071.101.061.101.104.27%6,762,197
Dec 9, 20251.081.081.051.061.06-2.31%3,379,123
Dec 8, 20251.111.121.071.081.08-1.82%8,394,376
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