Resolute Mining Limited (ASX:RSG)
Australia · Delayed Price · Currency is AUD 1.127
+0.007 (0.63%)
Oct 7, 2026, 11:49 AM AEST
Resolute Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | 0.62% | 1,890,810 |
| Oct 6, 2026 | 1.14 | 1.16 | 1.10 | 1.12 | 1.12 | 0.90% | 13,143,815 |
| Oct 5, 2026 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 6,315,457 |
| Oct 2, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 6,024,910 |
| Oct 1, 2026 | 1.15 | 1.16 | 1.10 | 1.13 | 1.13 | -2.16% | 7,939,792 |
| Sep 30, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -1.70% | 6,605,979 |
| Sep 29, 2026 | 1.15 | 1.19 | 1.14 | 1.18 | 1.18 | 0.86% | 5,996,350 |
| Sep 28, 2026 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -4.51% | 7,319,739 |
| Sep 25, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 6,335,706 |
| Sep 24, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -2.44% | 4,671,376 |
| Sep 23, 2026 | 1.21 | 1.27 | 1.21 | 1.23 | 1.23 | 3.80% | 7,553,905 |
| Sep 22, 2026 | 1.22 | 1.25 | 1.19 | 1.19 | 1.19 | -4.44% | 8,716,347 |
| Sep 21, 2026 | 1.20 | 1.32 | 1.19 | 1.24 | 1.24 | -8.49% | 12,296,819 |
| Sep 18, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 3.04% | 20,811,360 |
| Sep 17, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -2.23% | 6,633,811 |
| Sep 16, 2026 | 1.30 | 1.36 | 1.29 | 1.35 | 1.35 | 2.67% | 8,147,537 |
| Sep 15, 2026 | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | -2.96% | 6,242,055 |
| Sep 14, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | -1.46% | 6,463,639 |
| Sep 11, 2026 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | -3.52% | 4,127,823 |
| Sep 10, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 3,585,875 |
| Sep 9, 2026 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -2.78% | 6,096,781 |
| Sep 8, 2026 | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | 1.05% | 5,313,537 |
| Sep 7, 2026 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -3.39% | 4,093,080 |
| Sep 4, 2026 | 1.47 | 1.50 | 1.45 | 1.48 | 1.48 | 2.08% | 6,064,319 |
| Sep 3, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 4.33% | 5,093,757 |
| Sep 2, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | -4.48% | 7,771,503 |
| Sep 1, 2026 | 1.39 | 1.47 | 1.39 | 1.45 | 1.45 | 5.84% | 8,491,156 |
| Aug 31, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -4.53% | 13,065,770 |
| Aug 28, 2026 | 1.38 | 1.45 | 1.38 | 1.44 | 1.44 | 4.36% | 7,595,532 |
| Aug 27, 2026 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | -2.48% | 8,323,500 |
| Aug 26, 2026 | 1.36 | 1.44 | 1.36 | 1.41 | 1.41 | 2.17% | 6,935,631 |
| Aug 25, 2026 | 1.36 | 1.40 | 1.34 | 1.38 | 1.38 | 2.22% | 10,663,059 |
| Aug 24, 2026 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | 0.75% | 6,865,553 |
| Aug 21, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 5.93% | 7,538,973 |
| Aug 20, 2026 | 1.26 | 1.30 | 1.25 | 1.27 | 1.27 | 8.12% | 7,760,896 |
| Aug 19, 2026 | 1.12 | 1.19 | 1.11 | 1.17 | 1.17 | 1.74% | 7,293,370 |
| Aug 18, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 6,027,596 |
| Aug 17, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 3.11% | 6,454,107 |
| Aug 14, 2026 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | -1.75% | 4,164,977 |
| Aug 13, 2026 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | -0.87% | 5,497,004 |
| Aug 12, 2026 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | 0.87% | 7,939,996 |
| Aug 11, 2026 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | 1.78% | 8,215,051 |
| Aug 10, 2026 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | 6.13% | 14,993,120 |
| Aug 7, 2026 | 1.01 | 1.07 | 1.00 | 1.06 | 1.06 | 3.92% | 9,779,819 |
| Aug 6, 2026 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | 3.03% | 8,011,047 |
| Aug 5, 2026 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 3.66% | 6,776,032 |
| Aug 4, 2026 | 0.92 | 0.96 | 0.91 | 0.96 | 0.96 | 2.14% | 7,768,153 |
| Aug 3, 2026 | 0.93 | 0.95 | 0.91 | 0.94 | 0.94 | 0.54% | 7,474,803 |
| Jul 31, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | 3.33% | 10,715,530 |
| Jul 30, 2026 | 1.00 | 1.00 | 0.89 | 0.90 | 0.90 | -7.22% | 8,553,470 |