Resolute Mining Limited (ASX:RSG)
Australia · Delayed Price · Currency is AUD 1.115
+0.025 (2.29%)
Oct 27, 2026, 4:10 PM AEDT
Resolute Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 2.29% | 7,560,678 |
| Oct 26, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 5.31% | 7,148,836 |
| Oct 23, 2026 | 1.08 | 1.09 | 1.02 | 1.04 | 1.04 | -7.17% | 10,218,999 |
| Oct 22, 2026 | 1.15 | 1.17 | 1.11 | 1.12 | 1.12 | -2.19% | 7,993,918 |
| Oct 21, 2026 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | 2.24% | 9,740,885 |
| Oct 20, 2026 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | -0.89% | 5,331,381 |
| Oct 19, 2026 | 1.13 | 1.13 | 1.09 | 1.13 | 1.13 | 0.90% | 5,684,078 |
| Oct 16, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 3.24% | 8,848,805 |
| Oct 15, 2026 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -3.14% | 9,459,803 |
| Oct 14, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 0.45% | 11,128,760 |
| Oct 13, 2026 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -3.06% | 9,160,140 |
| Oct 12, 2026 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 2.23% | 5,857,429 |
| Oct 9, 2026 | 1.13 | 1.14 | 1.09 | 1.12 | 1.12 | 0.45% | 5,056,566 |
| Oct 8, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | - | 7,975,563 |
| Oct 7, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -0.45% | 8,669,719 |
| 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 |