Resolute Mining Limited (ASX:RSG)
Australia · Delayed Price · Currency is AUD 1.397
+0.012 (0.87%)
May 14, 2026, 12:15 PM AEST
Resolute Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.38 | 1.42 | 1.38 | 1.41 | - | 1.81% | 682,203 |
| 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% | 4,596,561 |
| May 8, 2026 | 1.30 | 1.32 | 1.25 | 1.29 | 1.29 | -1.53% | 10,038,650 |
| May 7, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 5.22% | 7,967,293 |
| May 6, 2026 | 1.24 | 1.25 | 1.20 | 1.25 | 1.25 | 2.47% | 7,493,538 |
| May 5, 2026 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 2.10% | 7,622,368 |
| May 4, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.42% | 6,524,818 |
| May 1, 2026 | 1.21 | 1.23 | 1.16 | 1.19 | 1.19 | 2.16% | 5,547,898 |
| Apr 30, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -4.53% | 8,237,804 |
| Apr 29, 2026 | 1.23 | 1.27 | 1.20 | 1.22 | 1.22 | - | 6,401,879 |
| Apr 28, 2026 | 1.25 | 1.28 | 1.19 | 1.22 | 1.22 | -5.81% | 8,658,886 |
| Apr 27, 2026 | 1.35 | 1.38 | 1.28 | 1.29 | 1.29 | -8.19% | 9,513,663 |
| Apr 24, 2026 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -2.09% | 4,593,222 |
| Apr 23, 2026 | 1.43 | 1.51 | 1.40 | 1.44 | 1.44 | -0.35% | 6,628,200 |
| Apr 22, 2026 | 1.40 | 1.44 | 1.38 | 1.44 | 1.44 | -0.35% | 11,891,287 |
| Apr 21, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 4,625,001 |
| Apr 20, 2026 | 1.41 | 1.45 | 1.39 | 1.43 | 1.43 | 0.71% | 3,883,237 |
| Apr 17, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -1.05% | 3,707,629 |
| Apr 16, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -1.04% | 3,420,036 |
| Apr 15, 2026 | 1.49 | 1.50 | 1.44 | 1.45 | 1.45 | -0.34% | 7,103,387 |
| Apr 14, 2026 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | 0.35% | 4,376,820 |
| Apr 13, 2026 | 1.46 | 1.46 | 1.41 | 1.45 | 1.45 | -3.67% | 5,444,688 |
| Apr 10, 2026 | 1.49 | 1.51 | 1.47 | 1.50 | 1.50 | -0.33% | 3,780,913 |
| Apr 9, 2026 | 1.47 | 1.51 | 1.44 | 1.51 | 1.51 | - | 6,996,349 |
| Apr 8, 2026 | 1.52 | 1.53 | 1.48 | 1.51 | 1.51 | 4.88% | 8,260,243 |
| Apr 7, 2026 | 1.47 | 1.48 | 1.42 | 1.44 | 1.44 | 2.87% | 5,626,030 |
| Apr 2, 2026 | 1.51 | 1.53 | 1.40 | 1.40 | 1.40 | -6.38% | 29,961,580 |
| Apr 1, 2026 | 1.43 | 1.50 | 1.43 | 1.49 | 1.49 | 6.81% | 8,966,152 |
| Mar 31, 2026 | 1.31 | 1.41 | 1.29 | 1.40 | 1.40 | 8.56% | 11,566,950 |
| Mar 30, 2026 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | 2.39% | 7,208,450 |
| Mar 27, 2026 | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | -0.79% | 6,343,248 |
| Mar 26, 2026 | 1.34 | 1.34 | 1.26 | 1.27 | 1.27 | -5.95% | 8,381,419 |
| Mar 25, 2026 | 1.30 | 1.35 | 1.27 | 1.35 | 1.35 | 7.60% | 8,780,879 |
| Mar 24, 2026 | 1.27 | 1.28 | 1.21 | 1.25 | 1.25 | 2.46% | 9,767,320 |
| Mar 23, 2026 | 1.26 | 1.27 | 1.19 | 1.22 | 1.22 | -7.22% | 12,481,590 |
| Mar 20, 2026 | 1.27 | 1.32 | 1.24 | 1.32 | 1.32 | 0.38% | 35,754,950 |
| Mar 19, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -7.09% | 14,436,180 |
| Mar 18, 2026 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 0.71% | 5,213,931 |
| Mar 17, 2026 | 1.36 | 1.41 | 1.34 | 1.40 | 1.40 | 4.09% | 6,171,867 |
| Mar 16, 2026 | 1.34 | 1.37 | 1.29 | 1.35 | 1.35 | -3.93% | 11,040,240 |
| Mar 13, 2026 | 1.41 | 1.44 | 1.37 | 1.40 | 1.40 | - | 11,458,900 |
| Mar 12, 2026 | 1.45 | 1.45 | 1.38 | 1.40 | 1.40 | -4.11% | 7,641,308 |
| Mar 11, 2026 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 3.18% | 6,072,324 |
| 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 |