Resolute Mining Limited (ASX:RSG)
Australia · Delayed Price · Currency is AUD 1.450
+0.005 (0.35%)
Jan 29, 2026, 4:10 PM AEST
Resolute Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |