Resolute Mining Limited (ASX:RSG)
Australia · Delayed Price · Currency is AUD 0.8850
+0.0350 (4.12%)
Nov 7, 2025, 10:39 AM AEST
Resolute Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 0.84 | 0.87 | 0.83 | 0.85 | 0.85 | 3.03% | 11,324,742 |
| Nov 5, 2025 | 0.84 | 0.84 | 0.78 | 0.83 | 0.83 | -6.25% | 19,695,289 |
| Nov 4, 2025 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -4.86% | 20,828,583 |
| Nov 3, 2025 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | -3.14% | 14,108,841 |
| Oct 31, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | - | 16,503,122 |
| Oct 30, 2025 | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | -2.55% | 8,963,706 |
| Oct 29, 2025 | 1.00 | 1.00 | 0.94 | 0.98 | 0.98 | -2.00% | 18,106,808 |
| Oct 28, 2025 | 1.02 | 1.05 | 0.99 | 1.00 | 1.00 | -13.04% | 18,106,808 |
| Oct 27, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 17,907,224 |
| Oct 26, 2025 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 10,076,657 |
| Oct 24, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 14,696,420 |
| Oct 23, 2025 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 1.75% | 14,696,420 |
| Oct 22, 2025 | 1.09 | 1.14 | 1.07 | 1.14 | 1.14 | -4.20% | 16,565,427 |
| Oct 21, 2025 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -0.83% | 15,284,264 |
| Oct 20, 2025 | 1.13 | 1.20 | 1.11 | 1.20 | 1.20 | - | 12,321,640 |
| Oct 17, 2025 | 1.21 | 1.22 | 1.16 | 1.20 | 1.20 | 1.69% | 17,209,799 |
| Oct 16, 2025 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 11,806,772 |
| Oct 15, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 8,345,661 |
| Oct 14, 2025 | 1.13 | 1.19 | 1.12 | 1.14 | 1.14 | 0.88% | 28,692,968 |
| Oct 13, 2025 | 1.09 | 1.13 | 1.08 | 1.13 | 1.13 | 4.63% | 13,922,417 |
| Oct 10, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | -4.42% | 12,441,723 |
| Oct 9, 2025 | 1.10 | 1.14 | 1.07 | 1.13 | 1.13 | 2.73% | 21,299,043 |
| Oct 8, 2025 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | -2.65% | 15,278,709 |
| Oct 7, 2025 | 1.13 | 1.13 | 1.09 | 1.13 | 1.13 | 1.80% | 28,736,980 |
| Oct 6, 2025 | 1.07 | 1.11 | 1.05 | 1.11 | 1.11 | 3.74% | 11,381,460 |
| Oct 5, 2025 | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | - | 2,158,163 |
| Oct 3, 2025 | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | -0.93% | 14,372,240 |
| Oct 2, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.86% | 14,372,240 |
| Oct 1, 2025 | 1.02 | 1.06 | 1.00 | 1.05 | 1.05 | 1.94% | 14,687,744 |
| Sep 30, 2025 | 0.98 | 1.03 | 0.96 | 1.03 | 1.03 | 4.04% | 20,438,793 |
| Sep 29, 2025 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 3.66% | 14,701,784 |
| Sep 26, 2025 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | - | 15,576,195 |
| Sep 25, 2025 | 0.94 | 0.97 | 0.93 | 0.96 | 0.96 | -0.52% | 8,619,055 |
| Sep 24, 2025 | 0.93 | 0.96 | 0.90 | 0.96 | 0.96 | - | 14,835,431 |
| Sep 23, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 6.08% | 14,401,293 |
| Sep 22, 2025 | 0.87 | 0.92 | 0.87 | 0.91 | 0.91 | 7.74% | 13,399,113 |
| Sep 19, 2025 | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | -0.59% | 118,332,902 |
| Sep 18, 2025 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | 0.60% | 10,360,792 |
| Sep 17, 2025 | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | -2.33% | 11,600,553 |
| Sep 16, 2025 | 0.88 | 0.89 | 0.86 | 0.86 | 0.86 | 0.58% | 9,981,431 |
| Sep 15, 2025 | 0.86 | 0.87 | 0.84 | 0.86 | 0.86 | -3.39% | 9,651,244 |
| Sep 12, 2025 | 0.86 | 0.89 | 0.85 | 0.89 | 0.89 | 3.51% | 13,584,990 |
| Sep 11, 2025 | 0.81 | 0.87 | 0.81 | 0.86 | 0.86 | 8.23% | 19,331,179 |
| Sep 10, 2025 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | -0.63% | 14,007,294 |
| Sep 9, 2025 | 0.76 | 0.81 | 0.75 | 0.80 | 0.80 | 8.16% | 21,696,463 |
| Sep 8, 2025 | 0.72 | 0.74 | 0.70 | 0.74 | 0.74 | 5.00% | 11,457,665 |
| Sep 5, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 1.45% | 4,986,609 |
| Sep 4, 2025 | 0.70 | 0.72 | 0.69 | 0.69 | 0.69 | -1.43% | 8,210,098 |
| Sep 3, 2025 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | -2.10% | 12,104,440 |
| Sep 2, 2025 | 0.70 | 0.72 | 0.69 | 0.72 | 0.72 | 3.62% | 7,801,220 |