Resolute Mining Limited (LON:RSG)
London · Delayed Price · Currency is GBP · Price in GBX 54.20
+0.10 (0.18%)
At close: Nov 28, 2025
Resolute Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 54.40 | 55.60 | 54.20 | 54.20 | 54.20 | 0.18% | 256,669 |
| Nov 27, 2025 | 55.20 | 55.20 | 53.40 | 54.10 | 54.10 | -0.37% | 38,748 |
| Nov 26, 2025 | 53.40 | 54.40 | 52.60 | 54.30 | 54.30 | 2.26% | 239,224 |
| Nov 25, 2025 | 51.80 | 53.40 | 51.80 | 53.10 | 53.10 | 5.46% | 166,155 |
| Nov 24, 2025 | 49.30 | 50.80 | 49.30 | 50.35 | 50.35 | 0.60% | 26,733 |
| Nov 21, 2025 | 49.80 | 52.00 | 48.40 | 50.05 | 50.05 | -2.25% | 294,118 |
| Nov 20, 2025 | 52.60 | 53.00 | 51.20 | 51.20 | 51.20 | 0.39% | 66,323 |
| Nov 19, 2025 | 50.60 | 52.40 | 50.06 | 51.00 | 51.00 | 2.72% | 282,142 |
| Nov 18, 2025 | 49.00 | 50.40 | 49.00 | 49.65 | 49.65 | -3.40% | 66,019 |
| Nov 17, 2025 | 50.60 | 52.00 | 50.00 | 51.40 | 51.40 | 4.68% | 189,948 |
| Nov 14, 2025 | 49.50 | 50.01 | 48.50 | 49.10 | 49.10 | -3.73% | 141,543 |
| Nov 13, 2025 | 49.90 | 51.00 | 49.70 | 51.00 | 51.00 | 6.03% | 179,504 |
| Nov 12, 2025 | 47.00 | 48.90 | 46.36 | 48.10 | 48.10 | 6.06% | 308,330 |
| Nov 11, 2025 | 44.80 | 46.20 | 44.80 | 45.35 | 45.35 | 3.54% | 270,609 |
| Nov 10, 2025 | 43.00 | 45.00 | 43.00 | 43.80 | 43.80 | 5.04% | 215,553 |
| Nov 7, 2025 | 42.00 | 42.40 | 41.00 | 41.70 | 41.70 | -0.12% | 285,433 |
| Nov 6, 2025 | 41.00 | 42.80 | 41.00 | 41.75 | 41.75 | 4.24% | 306,243 |
| Nov 5, 2025 | 41.40 | 44.10 | 39.40 | 40.05 | 40.05 | -6.21% | 645,573 |
| Nov 4, 2025 | 44.30 | 44.90 | 41.60 | 42.70 | 42.70 | -5.43% | 644,019 |
| Nov 3, 2025 | 47.90 | 47.90 | 44.60 | 45.15 | 45.15 | -6.33% | 679,781 |
| Oct 31, 2025 | 47.40 | 48.20 | 47.40 | 48.20 | 48.20 | -3.21% | 49,045 |
| Oct 30, 2025 | 49.00 | 49.80 | 47.10 | 49.80 | 49.80 | 1.63% | 96,053 |
| Oct 29, 2025 | 48.00 | 50.20 | 48.00 | 49.00 | 49.00 | 2.08% | 110,547 |
| Oct 28, 2025 | 51.80 | 51.80 | 47.00 | 48.00 | 48.00 | -11.76% | 1,061,251 |
| Oct 27, 2025 | 54.60 | 56.60 | 53.00 | 54.40 | 54.40 | 1.49% | 631,825 |
| Oct 24, 2025 | 57.00 | 57.00 | 52.80 | 53.60 | 53.60 | -2.55% | 214,497 |
| Oct 23, 2025 | 55.00 | 56.20 | 54.05 | 55.00 | 55.00 | 4.36% | 237,556 |
| Oct 22, 2025 | 54.00 | 56.20 | 52.04 | 52.70 | 52.70 | -2.77% | 732,821 |
| Oct 21, 2025 | 59.00 | 59.00 | 54.00 | 54.20 | 54.20 | -6.23% | 471,788 |
| Oct 20, 2025 | 54.40 | 58.80 | 54.40 | 57.80 | 57.80 | 1.40% | 86,358 |
| Oct 17, 2025 | 58.00 | 58.90 | 55.20 | 57.00 | 57.00 | -1.72% | 301,764 |
| Oct 16, 2025 | 56.60 | 58.00 | 55.74 | 58.00 | 58.00 | 2.47% | 92,478 |
| Oct 15, 2025 | 56.20 | 56.60 | 55.20 | 56.60 | 56.60 | 1.98% | 83,062 |
| Oct 14, 2025 | 55.00 | 55.00 | 54.40 | 55.50 | 55.50 | 2.40% | 195,987 |
| Oct 13, 2025 | 53.00 | 54.80 | 51.60 | 54.20 | 54.20 | 3.83% | 301,933 |
| Oct 10, 2025 | 54.80 | 56.60 | 51.40 | 52.20 | 52.20 | -6.45% | 588,094 |
| Oct 9, 2025 | 55.20 | 56.00 | 53.60 | 55.80 | 55.80 | 2.39% | 247,811 |
| Oct 8, 2025 | 55.60 | 55.60 | 53.20 | 54.50 | 54.50 | -2.33% | 165,603 |
| Oct 7, 2025 | 53.20 | 55.80 | 53.20 | 55.80 | 55.80 | 1.09% | 309,685 |
| Oct 6, 2025 | 53.40 | 55.40 | 53.20 | 55.20 | 55.20 | 4.55% | 652,361 |
| Oct 3, 2025 | 50.00 | 52.80 | 48.90 | 52.80 | 52.80 | 3.12% | 480,948 |
| Oct 2, 2025 | 51.80 | 53.88 | 50.20 | 51.20 | 51.20 | 1.19% | 721,643 |
| Oct 1, 2025 | 49.90 | 52.00 | 48.10 | 50.60 | 50.60 | 3.27% | 194,216 |
| Sep 30, 2025 | 49.00 | 50.20 | 47.34 | 49.00 | 49.00 | 1.87% | 213,888 |
| Sep 29, 2025 | 47.90 | 48.30 | 46.20 | 48.10 | 48.10 | 2.56% | 242,791 |
| Sep 26, 2025 | 47.00 | 47.09 | 45.00 | 46.90 | 46.90 | 2.85% | 93,171 |
| Sep 25, 2025 | 46.30 | 47.00 | 45.90 | 45.60 | 45.60 | -1.72% | 88,112 |
| Sep 24, 2025 | 45.20 | 46.90 | 45.20 | 46.40 | 46.40 | 0.43% | 169,047 |
| Sep 23, 2025 | 46.10 | 47.80 | 45.88 | 46.20 | 46.20 | 5.48% | 792,910 |
| Sep 22, 2025 | 43.60 | 45.00 | 43.60 | 43.80 | 43.80 | 6.57% | 534,472 |