Resolute Mining Limited (ASX:RSG)
Australia · Delayed Price · Currency is AUD 0.8950
-0.0450 (-4.79%)
Jul 17, 2026, 4:10 PM AEST
Resolute Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.90 | 0.92 | 0.89 | 0.90 | - | -4.79% | 1,725,011 |
| Jul 16, 2026 | 0.94 | 0.95 | 0.91 | 0.94 | 0.94 | 1.08% | 6,609,689 |
| Jul 15, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | - | 6,363,151 |
| Jul 14, 2026 | 0.92 | 0.93 | 0.88 | 0.93 | 0.93 | 1.64% | 5,490,818 |
| Jul 13, 2026 | 0.93 | 0.94 | 0.90 | 0.92 | 0.92 | -3.68% | 7,033,553 |
| Jul 10, 2026 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 5.56% | 7,767,363 |
| Jul 9, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | -2.17% | 7,882,379 |
| Jul 8, 2026 | 0.92 | 0.92 | 0.89 | 0.92 | 0.92 | -1.60% | 5,552,463 |
| Jul 7, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -6.03% | 6,350,012 |
| Jul 6, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.00% | 4,482,796 |
| Jul 3, 2026 | 1.02 | 1.03 | 0.98 | 1.01 | 1.01 | 3.61% | 5,499,262 |
| Jul 2, 2026 | 0.95 | 0.98 | 0.92 | 0.97 | 0.97 | 4.86% | 8,055,049 |
| Jul 1, 2026 | 0.95 | 0.96 | 0.91 | 0.93 | 0.93 | -2.12% | 8,685,293 |
| Jun 30, 2026 | 1.00 | 1.02 | 0.94 | 0.95 | 0.95 | -8.25% | 9,698,783 |
| Jun 29, 2026 | 1.04 | 1.05 | 1.00 | 1.03 | 1.03 | 1.98% | 4,147,873 |
| Jun 26, 2026 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 3.59% | 6,408,900 |
| Jun 25, 2026 | 1.02 | 1.02 | 0.95 | 0.98 | 0.98 | -5.34% | 8,745,122 |
| Jun 24, 2026 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -4.63% | 5,825,258 |
| Jun 23, 2026 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -5.68% | 4,889,098 |
| Jun 22, 2026 | 1.12 | 1.16 | 1.09 | 1.15 | 1.15 | 3.15% | 4,620,880 |
| Jun 19, 2026 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -4.31% | 11,101,000 |
| Jun 18, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -3.33% | 10,165,280 |
| Jun 17, 2026 | 1.12 | 1.20 | 1.11 | 1.20 | 1.20 | 8.60% | 9,208,152 |
| Jun 16, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -0.45% | 6,345,206 |
| Jun 15, 2026 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | 6.22% | 9,603,112 |
| Jun 12, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | 5.03% | 12,063,810 |
| Jun 11, 2026 | 0.98 | 1.00 | 0.94 | 1.00 | 1.00 | -2.45% | 15,920,390 |
| Jun 10, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -5.12% | 7,065,040 |
| Jun 9, 2026 | 1.04 | 1.08 | 1.03 | 1.08 | 1.08 | -5.29% | 12,959,000 |
| Jun 5, 2026 | 1.08 | 1.15 | 1.03 | 1.14 | 1.14 | -5.02% | 12,702,970 |
| Jun 4, 2026 | 1.20 | 1.22 | 1.17 | 1.20 | 1.20 | -2.05% | 4,466,311 |
| Jun 3, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | - | 5,538,195 |
| Jun 2, 2026 | 1.22 | 1.24 | 1.18 | 1.22 | 1.22 | -2.79% | 8,339,729 |
| Jun 1, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 4,440,704 |
| May 29, 2026 | 1.25 | 1.29 | 1.22 | 1.29 | 1.29 | 7.98% | 12,177,800 |
| May 28, 2026 | 1.25 | 1.27 | 1.16 | 1.19 | 1.19 | -7.75% | 9,329,548 |
| May 27, 2026 | 1.35 | 1.36 | 1.28 | 1.29 | 1.29 | -2.27% | 4,866,392 |
| May 26, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -1.49% | 3,813,862 |
| May 25, 2026 | 1.25 | 1.36 | 1.25 | 1.34 | 1.34 | 9.39% | 3,835,180 |
| May 22, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | 0.41% | 4,473,305 |
| May 21, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | 2.52% | 4,873,992 |
| May 20, 2026 | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -4.42% | 5,611,393 |
| May 19, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -1.19% | 8,761,848 |
| May 18, 2026 | 1.27 | 1.30 | 1.25 | 1.26 | 1.26 | -4.18% | 4,692,690 |
| May 15, 2026 | 1.31 | 1.37 | 1.26 | 1.32 | 1.32 | -5.90% | 5,749,373 |
| May 14, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 0.90% | 1,625,146 |
| May 13, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 1.47% | 3,119,113 |
| May 12, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 5.00% | 6,649,496 |
| May 11, 2026 | 1.29 | 1.34 | 1.29 | 1.30 | 1.30 | 0.78% | 4,649,933 |
| May 8, 2026 | 1.30 | 1.32 | 1.25 | 1.29 | 1.29 | -1.53% | 10,038,650 |