Resolute Mining Limited (LON:RSG)
London · Delayed Price · Currency is GBP · Price in GBX 66.00
+1.40 (2.17%)
Jan 12, 2026, 4:35 PM GMT
Resolute Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 64.21 | 65.80 | 64.21 | 65.80 | - | 1.86% | 5,342 |
| 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 |
| Dec 1, 2025 | 56.00 | 56.80 | 55.40 | 56.80 | 56.80 | 4.80% | 173,787 |
| 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 |