Resolute Mining Limited (ASX:RSG)
Australia · Delayed Price · Currency is AUD 1.320
+0.035 (2.72%)
Jan 9, 2026, 4:10 PM AEST
Resolute Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.30 | 1.35 | 1.29 | 1.33 | - | 2.71% | 4,685,274 |
| 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 |
| Dec 1, 2025 | 1.17 | 1.19 | 1.13 | 1.14 | 1.14 | 0.44% | 9,213,695 |
| Nov 28, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 1.35% | 7,631,528 |
| Nov 27, 2025 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | - | 6,757,779 |
| Nov 26, 2025 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | 1.83% | 11,375,980 |
| Nov 25, 2025 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 6.83% | 10,428,220 |
| Nov 24, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 3.54% | 23,997,920 |
| Nov 21, 2025 | 1.03 | 1.05 | 0.99 | 0.99 | 0.99 | -7.91% | 14,307,981 |
| Nov 20, 2025 | 1.04 | 1.10 | 1.03 | 1.08 | 1.08 | 3.37% | 8,984,716 |
| Nov 19, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 3.48% | 6,304,332 |
| Nov 18, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.83% | 10,076,840 |
| Nov 17, 2025 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 3.47% | 7,360,832 |
| Nov 14, 2025 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | -0.98% | 11,338,650 |
| Nov 13, 2025 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 5.15% | 16,440,470 |
| Nov 12, 2025 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 4.30% | 7,618,724 |
| Nov 11, 2025 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | 4.49% | 10,714,240 |
| Nov 10, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 2.89% | 10,005,570 |
| Nov 7, 2025 | 0.86 | 0.90 | 0.86 | 0.87 | 0.87 | 1.76% | 13,269,840 |
| Nov 6, 2025 | 0.84 | 0.87 | 0.83 | 0.85 | 0.85 | 3.03% | 11,337,080 |
| Nov 5, 2025 | 0.84 | 0.84 | 0.78 | 0.83 | 0.83 | -6.25% | 19,695,280 |
| Nov 4, 2025 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -4.86% | 20,828,580 |
| Nov 3, 2025 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | -3.14% | 14,108,840 |
| Oct 31, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | - | 16,503,120 |
| Oct 30, 2025 | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | -2.55% | 8,963,706 |
| Oct 29, 2025 | 1.00 | 1.01 | 0.94 | 0.98 | 0.98 | -2.49% | 18,106,800 |