Resolute Mining Limited (LON:RSG)
London · Delayed Price · Currency is GBP · Price in GBX 73.00
-0.20 (-0.27%)
At close: Feb 12, 2026
Resolute Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 74.20 | 76.00 | 71.20 | 73.00 | 73.00 | -0.27% | 107,808 |
| Feb 11, 2026 | 74.20 | 74.20 | 73.00 | 73.20 | 73.20 | 0.41% | 32,901 |
| Feb 10, 2026 | 74.20 | 74.20 | 71.80 | 72.90 | 72.90 | 0.28% | 60,770 |
| Feb 9, 2026 | 71.20 | 73.40 | 69.80 | 72.70 | 72.70 | 11.85% | 351,141 |
| Feb 6, 2026 | 64.80 | 66.00 | 64.72 | 65.00 | 65.00 | - | 77,976 |
| Feb 5, 2026 | 67.80 | 67.80 | 65.00 | 65.00 | 65.00 | -4.13% | 126,387 |
| Feb 4, 2026 | 66.20 | 69.68 | 66.20 | 67.80 | 67.80 | -0.29% | 101,877 |
| Feb 3, 2026 | 66.00 | 69.00 | 65.60 | 68.00 | 68.00 | 5.26% | 90,865 |
| Feb 2, 2026 | 64.80 | 66.80 | 63.60 | 64.60 | 64.60 | -1.82% | 226,672 |
| Jan 30, 2026 | 71.60 | 72.00 | 65.00 | 65.80 | 65.80 | -10.11% | 419,295 |
| Jan 29, 2026 | 76.00 | 76.00 | 70.92 | 73.20 | 73.20 | -1.61% | 280,271 |
| Jan 28, 2026 | 72.60 | 74.40 | 72.60 | 74.40 | 74.40 | 4.64% | 101,117 |
| Jan 27, 2026 | 72.00 | 72.60 | 70.80 | 71.10 | 71.10 | 2.45% | 155,329 |
| Jan 26, 2026 | 69.00 | 70.20 | 68.20 | 69.40 | 69.40 | 3.58% | 320,761 |
| Jan 23, 2026 | 67.80 | 69.00 | 66.20 | 67.00 | 67.00 | 1.52% | 279,921 |
| Jan 22, 2026 | 64.80 | 68.20 | 63.00 | 66.00 | 66.00 | -0.15% | 264,742 |
| Jan 21, 2026 | 66.40 | 67.80 | 65.40 | 66.10 | 66.10 | 1.23% | 148,444 |
| Jan 20, 2026 | 64.00 | 66.00 | 64.00 | 65.30 | 65.30 | -0.46% | 15,132 |
| Jan 19, 2026 | 64.60 | 65.80 | 64.60 | 65.60 | 65.60 | 0.61% | 59,494 |
| Jan 16, 2026 | 65.40 | 68.60 | 64.20 | 65.20 | 65.20 | -1.95% | 122,573 |
| Jan 15, 2026 | 64.20 | 68.48 | 64.00 | 66.50 | 66.50 | 4.56% | 216,938 |
| Jan 14, 2026 | 64.00 | 65.80 | 62.00 | 63.60 | 63.60 | -1.24% | 31,244 |
| Jan 13, 2026 | 65.20 | 66.00 | 65.00 | 64.40 | 64.40 | -2.42% | 48,850 |
| Jan 12, 2026 | 65.80 | 66.00 | 63.20 | 66.00 | 66.00 | 2.17% | 111,899 |
| Jan 9, 2026 | 64.60 | 65.80 | 64.60 | 64.60 | 64.60 | 1.89% | 38,820 |
| Jan 8, 2026 | 64.00 | 64.00 | 62.41 | 63.40 | 63.40 | -0.31% | 209,173 |
| Jan 7, 2026 | 63.20 | 64.00 | 63.00 | 63.60 | 63.60 | 0.95% | 193,514 |
| Jan 6, 2026 | 63.80 | 63.80 | 61.40 | 63.00 | 63.00 | 0.96% | 155,351 |
| Jan 5, 2026 | 63.40 | 63.80 | 61.60 | 62.40 | 62.40 | 2.63% | 215,217 |
| Jan 2, 2026 | 60.00 | 62.80 | 60.00 | 60.80 | 60.80 | 1.33% | 136,369 |
| Dec 31, 2025 | 61.60 | 61.80 | 59.00 | 60.00 | 60.00 | -1.64% | 10,356 |
| Dec 30, 2025 | 63.20 | 63.20 | 59.40 | 61.00 | 61.00 | 1.33% | 171,193 |
| Dec 29, 2025 | 64.00 | 64.00 | 60.20 | 60.20 | 60.20 | -6.81% | 220,716 |
| Dec 24, 2025 | 64.80 | 65.80 | 62.80 | 64.60 | 64.60 | - | 15,717 |
| Dec 23, 2025 | 63.20 | 64.60 | 62.80 | 64.60 | 64.60 | 2.54% | 309,884 |
| Dec 22, 2025 | 61.60 | 63.20 | 61.54 | 63.00 | 63.00 | 8.43% | 238,016 |
| Dec 19, 2025 | 57.89 | 60.00 | 57.80 | 58.10 | 58.10 | -1.53% | 9,895 |
| Dec 18, 2025 | 57.80 | 59.60 | 57.80 | 59.00 | 59.00 | 3.69% | 444,151 |
| Dec 17, 2025 | 56.40 | 57.40 | 56.20 | 56.90 | 56.90 | 6.36% | 188,352 |
| Dec 16, 2025 | 53.80 | 55.80 | 53.40 | 53.50 | 53.50 | -1.29% | 62,169 |
| Dec 15, 2025 | 53.60 | 55.80 | 53.60 | 54.20 | 54.20 | -0.18% | 114,153 |
| Dec 12, 2025 | 55.80 | 55.80 | 53.40 | 54.30 | 54.30 | 0.74% | 27,928 |
| Dec 11, 2025 | 53.20 | 55.25 | 52.40 | 53.90 | 53.90 | -1.46% | 30,300 |
| Dec 10, 2025 | 52.40 | 55.20 | 52.40 | 54.70 | 54.70 | 1.86% | 51,461 |
| Dec 9, 2025 | 53.60 | 55.80 | 53.08 | 53.70 | 53.70 | -1.29% | 30,599 |
| Dec 8, 2025 | 54.00 | 55.80 | 54.00 | 54.40 | 54.40 | -0.73% | 42,335 |
| Dec 5, 2025 | 54.20 | 55.20 | 54.20 | 54.80 | 54.80 | 0.18% | 30,946 |
| Dec 4, 2025 | 58.00 | 58.00 | 54.00 | 54.70 | 54.70 | -2.32% | 184,510 |
| Dec 3, 2025 | 55.20 | 58.00 | 55.20 | 56.00 | 56.00 | -1.41% | 31,565 |
| Dec 2, 2025 | 56.80 | 58.15 | 56.40 | 56.80 | 56.80 | - | 230,196 |