Skip to main content
logo
Resolute Mining Limited (ASX:RSG)
Australia flag Australia · Delayed Price · Currency is AUD
1.100
-0.025 (-2.22%)
Oct 8, 2025, 4:10 PM AEST

Resolute Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20251.121.121.061.08--4.42%10,192,151
Oct 7, 20251.131.131.091.131.131.80%28,736,980
Oct 6, 20251.071.111.051.111.113.74%11,381,460
Oct 5, 20251.071.081.041.071.07-2,158,163
Oct 3, 20251.041.071.021.071.07-0.93%11,269,878
Oct 2, 20251.051.081.051.081.082.86%14,372,240
Oct 1, 20251.021.061.001.051.051.94%14,687,744
Sep 30, 20250.981.030.961.031.034.04%20,438,793
Sep 29, 20250.970.990.950.990.993.66%14,701,784
Sep 26, 20250.940.960.930.960.96-15,576,195
Sep 25, 20250.940.970.930.960.96-0.52%8,619,055
Sep 24, 20250.930.960.900.960.96-14,835,431
Sep 23, 20250.930.960.930.960.966.08%14,401,293
Sep 22, 20250.870.920.870.910.917.74%13,399,113
Sep 19, 20250.830.850.820.840.84-0.59%118,332,902
Sep 18, 20250.830.850.820.850.850.60%10,360,792
Sep 17, 20250.840.860.830.840.84-2.33%11,600,553
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%19,331,179
Sep 10, 20250.790.800.770.790.79-0.63%14,007,294
Sep 9, 20250.760.810.750.800.808.16%21,696,463
Sep 8, 20250.720.740.700.740.745.00%11,457,665
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%10,813,508
Aug 26, 20250.680.680.630.630.63-7.35%22,772,079
Aug 25, 20250.710.730.680.680.68-8.11%24,233,668
Aug 22, 20250.730.750.730.740.742.07%12,003,085
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%10,812,746
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%10,147,669
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