Resolute Mining Limited (ASX:RSG)
Australia · Delayed Price · Currency is AUD 1.415
+0.080 (5.99%)
At close: Mar 10, 2026
Resolute Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |