Resolute Mining Limited (ASX:RSG)
Australia · Delayed Price · Currency is AUD 1.375
-0.035 (-2.48%)
Aug 27, 2026, 4:10 PM AEST
Resolute Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.38 | 1.41 | 1.37 | 1.38 | - | -2.13% | 6,473,335 |
| 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 |
| Jul 29, 2026 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | - | 8,248,660 |
| Jul 28, 2026 | 0.94 | 0.99 | 0.93 | 0.97 | 0.97 | 0.52% | 10,412,520 |
| Jul 27, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 4.32% | 4,446,916 |
| Jul 24, 2026 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -7.04% | 6,567,418 |
| Jul 23, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | 1.53% | 6,711,418 |
| Jul 22, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | 4.26% | 9,491,038 |
| Jul 21, 2026 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | 2.17% | 5,279,802 |
| Jul 20, 2026 | 0.93 | 0.94 | 0.90 | 0.92 | 0.92 | 2.79% | 6,343,576 |
| Jul 17, 2026 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | -4.79% | 6,425,175 |
| 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 |