Resolute Mining Limited (ASX:RSG)
Australia
· Delayed Price · Currency is AUD 1.205
-0.010 (-0.82%)
Apr 29, 2026, 12:39 PM AEST
Resolute Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.25 | 1.28 | 1.19 | 1.22 | 1.22 | -5.81% | 8,658,886 |
| Apr 27, 2026 | 1.35 | 1.38 | 1.28 | 1.29 | 1.29 | -8.19% | 9,513,663 |
| Apr 24, 2026 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -2.09% | 4,593,222 |
| Apr 23, 2026 | 1.43 | 1.51 | 1.40 | 1.44 | 1.44 | -0.35% | 6,628,200 |
| Apr 22, 2026 | 1.40 | 1.44 | 1.38 | 1.44 | 1.44 | -0.35% | 11,891,287 |
| Apr 21, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 4,625,001 |
| Apr 20, 2026 | 1.41 | 1.45 | 1.39 | 1.43 | 1.43 | 0.71% | 3,883,237 |
| Apr 17, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -1.05% | 3,707,629 |
| Apr 16, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -1.04% | 3,420,036 |
| Apr 15, 2026 | 1.49 | 1.50 | 1.44 | 1.45 | 1.45 | -0.34% | 7,103,387 |
| Apr 14, 2026 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | 0.35% | 4,376,820 |
| Apr 13, 2026 | 1.46 | 1.46 | 1.41 | 1.45 | 1.45 | -3.67% | 5,444,688 |
| Apr 10, 2026 | 1.49 | 1.51 | 1.47 | 1.50 | 1.50 | -0.33% | 3,780,913 |
| Apr 9, 2026 | 1.47 | 1.51 | 1.44 | 1.51 | 1.51 | - | 6,996,349 |
| Apr 8, 2026 | 1.52 | 1.53 | 1.48 | 1.51 | 1.51 | 4.88% | 8,260,243 |
| Apr 7, 2026 | 1.47 | 1.48 | 1.42 | 1.44 | 1.44 | 2.87% | 5,626,030 |
| Apr 2, 2026 | 1.51 | 1.53 | 1.40 | 1.40 | 1.40 | -6.38% | 29,961,580 |
| Apr 1, 2026 | 1.43 | 1.50 | 1.43 | 1.49 | 1.49 | 6.81% | 8,966,152 |
| Mar 31, 2026 | 1.31 | 1.41 | 1.29 | 1.40 | 1.40 | 8.56% | 11,566,950 |
| Mar 30, 2026 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | 2.39% | 7,208,450 |
| Mar 27, 2026 | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | -0.79% | 6,343,248 |
| Mar 26, 2026 | 1.34 | 1.34 | 1.26 | 1.27 | 1.27 | -5.95% | 8,381,419 |
| Mar 25, 2026 | 1.30 | 1.35 | 1.27 | 1.35 | 1.35 | 7.60% | 8,780,879 |
| Mar 24, 2026 | 1.27 | 1.28 | 1.21 | 1.25 | 1.25 | 2.46% | 9,767,320 |
| Mar 23, 2026 | 1.26 | 1.27 | 1.19 | 1.22 | 1.22 | -7.22% | 12,481,590 |
| Mar 20, 2026 | 1.27 | 1.32 | 1.24 | 1.32 | 1.32 | 0.38% | 35,754,950 |
| Mar 19, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -7.09% | 14,436,180 |
| Mar 18, 2026 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 0.71% | 5,213,931 |
| Mar 17, 2026 | 1.36 | 1.41 | 1.34 | 1.40 | 1.40 | 4.09% | 6,171,867 |
| Mar 16, 2026 | 1.34 | 1.37 | 1.29 | 1.35 | 1.35 | -3.93% | 11,040,240 |
| Mar 13, 2026 | 1.41 | 1.44 | 1.37 | 1.40 | 1.40 | - | 11,458,900 |
| Mar 12, 2026 | 1.45 | 1.45 | 1.38 | 1.40 | 1.40 | -4.11% | 7,641,308 |
| Mar 11, 2026 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 3.18% | 6,072,324 |
| Mar 10, 2026 | 1.40 | 1.42 | 1.37 | 1.42 | 1.42 | 5.99% | 7,971,393 |
| Mar 9, 2026 | 1.43 | 1.43 | 1.32 | 1.34 | 1.34 | -7.61% | 10,699,365 |
| Mar 6, 2026 | 1.50 | 1.51 | 1.44 | 1.45 | 1.45 | -5.56% | 10,605,975 |
| Mar 5, 2026 | 1.52 | 1.54 | 1.49 | 1.53 | 1.53 | 0.33% | 5,664,897 |
| Mar 4, 2026 | 1.50 | 1.54 | 1.48 | 1.53 | 1.53 | -6.15% | 10,631,490 |
| Mar 3, 2026 | 1.60 | 1.69 | 1.59 | 1.63 | 1.63 | -0.91% | 11,197,490 |
| Mar 2, 2026 | 1.58 | 1.65 | 1.57 | 1.64 | 1.64 | 10.44% | 9,475,367 |
| Feb 27, 2026 | 1.50 | 1.53 | 1.48 | 1.49 | 1.49 | -0.34% | 9,967,891 |
| Feb 26, 2026 | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | 1.36% | 6,491,237 |
| Feb 25, 2026 | 1.42 | 1.47 | 1.41 | 1.47 | 1.47 | 5.38% | 7,387,679 |
| Feb 24, 2026 | 1.45 | 1.47 | 1.37 | 1.40 | 1.40 | -3.46% | 11,602,637 |
| Feb 23, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | 0.70% | 7,348,199 |
| Feb 20, 2026 | 1.44 | 1.46 | 1.41 | 1.44 | 1.44 | 0.70% | 4,946,160 |
| Feb 19, 2026 | 1.50 | 1.50 | 1.42 | 1.43 | 1.43 | -0.70% | 8,841,801 |
| Feb 18, 2026 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | 1.77% | 7,306,042 |
| Feb 17, 2026 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -2.08% | 6,196,779 |
| Feb 16, 2026 | 1.49 | 1.51 | 1.44 | 1.44 | 1.44 | 0.70% | 7,811,438 |
| Feb 13, 2026 | 1.38 | 1.44 | 1.38 | 1.43 | 1.43 | -1.04% | 9,283,088 |
| Feb 12, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 1.05% | 6,291,578 |
| Feb 11, 2026 | 1.41 | 1.43 | 1.36 | 1.43 | 1.43 | 1.42% | 6,810,116 |
| Feb 10, 2026 | 1.44 | 1.45 | 1.38 | 1.41 | 1.41 | -1.05% | 15,763,190 |
| Feb 9, 2026 | 1.31 | 1.43 | 1.31 | 1.43 | 1.43 | 13.10% | 15,174,580 |
| Feb 6, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | -1.95% | 10,762,100 |
| Feb 5, 2026 | 1.33 | 1.35 | 1.25 | 1.29 | 1.29 | -3.75% | 15,259,100 |
| Feb 4, 2026 | 1.36 | 1.37 | 1.32 | 1.34 | 1.34 | 0.75% | 9,379,242 |
| Feb 3, 2026 | 1.26 | 1.36 | 1.26 | 1.33 | 1.33 | 3.11% | 11,032,367 |
| Feb 2, 2026 | 1.27 | 1.30 | 1.22 | 1.29 | 1.29 | -5.51% | 16,346,960 |
| Jan 30, 2026 | 1.41 | 1.43 | 1.33 | 1.36 | 1.36 | -6.21% | 14,861,150 |
| Jan 29, 2026 | 1.48 | 1.49 | 1.43 | 1.45 | 1.45 | 0.35% | 9,408,618 |
| Jan 28, 2026 | 1.44 | 1.45 | 1.39 | 1.45 | 1.45 | 2.12% | 13,800,770 |
| Jan 27, 2026 | 1.39 | 1.50 | 1.38 | 1.42 | 1.42 | 4.04% | 19,650,390 |
| Jan 23, 2026 | 1.32 | 1.42 | 1.32 | 1.36 | 1.36 | 5.43% | 26,562,770 |
| Jan 22, 2026 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -3.37% | 11,581,100 |
| Jan 21, 2026 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | 2.30% | 15,176,430 |
| Jan 20, 2026 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | -1.14% | 8,438,383 |
| Jan 19, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 2.72% | 8,171,071 |
| Jan 16, 2026 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -2.28% | 9,467,391 |
| Jan 15, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 0.38% | 6,577,452 |
| Jan 14, 2026 | 1.34 | 1.35 | 1.29 | 1.31 | 1.31 | -1.50% | 11,639,910 |
| Jan 13, 2026 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | 2.70% | 5,342,610 |
| Jan 12, 2026 | 1.33 | 1.35 | 1.29 | 1.30 | 1.30 | -1.89% | 8,059,877 |
| Jan 9, 2026 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | 2.33% | 6,610,212 |
| Jan 8, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 0.39% | 7,489,949 |
| Jan 7, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 1.18% | 6,545,488 |
| Jan 6, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | 0.40% | 6,908,190 |
| Jan 5, 2026 | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | 2.43% | 7,236,300 |
| Jan 2, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | 0.82% | 3,450,535 |
| Dec 31, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.41% | 6,449,724 |
| Dec 30, 2025 | 1.20 | 1.24 | 1.16 | 1.23 | 1.23 | -1.99% | 8,886,986 |
| Dec 29, 2025 | 1.30 | 1.32 | 1.24 | 1.26 | 1.26 | -2.33% | 7,176,513 |
| Dec 24, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | -0.39% | 4,252,610 |
| Dec 23, 2025 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | 0.78% | 12,920,540 |
| Dec 22, 2025 | 1.20 | 1.28 | 1.19 | 1.28 | 1.28 | 7.56% | 13,516,970 |
| Dec 19, 2025 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 89,264,360 |
| Dec 18, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.00% | 15,108,790 |
| Dec 17, 2025 | 1.11 | 1.17 | 1.09 | 1.17 | 1.17 | 4.95% | 13,191,540 |
| Dec 16, 2025 | 1.11 | 1.19 | 1.10 | 1.11 | 1.11 | 1.37% | 17,577,890 |
| Dec 15, 2025 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 6,267,140 |
| Dec 12, 2025 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | 1.84% | 8,509,624 |
| Dec 11, 2025 | 1.13 | 1.14 | 1.08 | 1.09 | 1.09 | -1.36% | 5,667,165 |
| Dec 10, 2025 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 4.27% | 6,762,197 |
| Dec 9, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -2.31% | 3,379,123 |
| Dec 8, 2025 | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -1.82% | 8,394,376 |
| Dec 5, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | - | 6,395,607 |
| Dec 4, 2025 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -3.93% | 7,527,982 |
| Dec 3, 2025 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | -0.87% | 7,358,109 |
| Dec 2, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 1.76% | 6,789,810 |