Resolute Mining Limited (LON:RSG)
London · Delayed Price · Currency is GBP · Price in GBX 41.70
-0.05 (-0.12%)
Nov 7, 2025, 4:06 PM BST
Resolute Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 42.00 | 42.40 | 41.00 | 41.70 | 41.70 | -0.12% | 291,561 |
| 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% | 645,572 |
| Nov 4, 2025 | 44.30 | 44.90 | 41.60 | 42.70 | 42.70 | -5.43% | 644,169 |
| Nov 3, 2025 | 47.90 | 47.90 | 44.60 | 45.15 | 45.15 | -6.33% | 679,782 |
| Oct 31, 2025 | 47.40 | 48.20 | 47.40 | 48.20 | 48.20 | -3.21% | 49,046 |
| 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 | 54.05 | 56.20 | 54.05 | 55.00 | 55.00 | 4.36% | 237,557 |
| 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% | 471,789 |
| Oct 20, 2025 | 54.40 | 58.80 | 54.40 | 57.80 | 57.80 | 1.40% | 86,359 |
| Oct 17, 2025 | 56.78 | 58.90 | 55.20 | 57.00 | 57.00 | -1.72% | 301,764 |
| Oct 16, 2025 | 57.58 | 58.00 | 55.74 | 58.00 | 58.00 | 2.47% | 92,478 |
| Oct 15, 2025 | 55.87 | 56.60 | 55.20 | 56.60 | 56.60 | 1.98% | 83,062 |
| Oct 14, 2025 | 55.00 | 55.50 | 54.40 | 55.50 | 55.50 | 2.40% | 195,987 |
| Oct 13, 2025 | 52.91 | 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% | 588,096 |
| Oct 9, 2025 | 55.40 | 56.00 | 53.60 | 55.80 | 55.80 | 2.39% | 247,820 |
| Oct 8, 2025 | 55.34 | 55.60 | 53.20 | 54.50 | 54.50 | -2.33% | 165,605 |
| Oct 7, 2025 | 54.21 | 55.80 | 53.20 | 55.80 | 55.80 | 1.09% | 309,686 |
| 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% | 480,950 |
| Oct 2, 2025 | 51.69 | 53.88 | 50.20 | 51.20 | 51.20 | 1.19% | 727,894 |
| Oct 1, 2025 | 50.00 | 52.00 | 48.10 | 50.60 | 50.60 | 3.27% | 194,217 |
| Sep 30, 2025 | 49.00 | 50.20 | 47.34 | 49.00 | 49.00 | 1.87% | 215,627 |
| Sep 29, 2025 | 47.17 | 48.30 | 46.20 | 48.10 | 48.10 | 2.56% | 242,790 |
| Sep 26, 2025 | 46.08 | 47.09 | 45.00 | 46.90 | 46.90 | 2.85% | 104,522 |
| Sep 25, 2025 | 47.00 | 47.00 | 45.60 | 45.60 | 45.60 | -1.72% | 88,131 |
| Sep 24, 2025 | 45.20 | 46.90 | 45.20 | 46.40 | 46.40 | 0.43% | 169,046 |
| Sep 23, 2025 | 46.10 | 47.80 | 45.88 | 46.20 | 46.20 | 5.48% | 792,911 |
| Sep 22, 2025 | 43.60 | 45.00 | 43.60 | 43.80 | 43.80 | 6.57% | 534,474 |
| Sep 19, 2025 | 40.00 | 42.60 | 40.00 | 41.10 | 41.10 | -0.60% | 29,721 |
| Sep 18, 2025 | 41.30 | 41.40 | 40.35 | 41.35 | 41.35 | -0.48% | 197,357 |
| Sep 17, 2025 | 41.71 | 41.83 | 41.30 | 41.55 | 41.55 | -0.60% | 75,125 |
| Sep 16, 2025 | 42.62 | 43.10 | 41.50 | 41.80 | 41.80 | -1.88% | 468,203 |
| Sep 15, 2025 | 43.00 | 43.00 | 41.40 | 42.60 | 42.60 | -0.81% | 338,075 |
| Sep 12, 2025 | 42.30 | 43.30 | 42.10 | 42.95 | 42.95 | 3.25% | 437,949 |
| Sep 11, 2025 | 40.30 | 41.80 | 40.06 | 41.60 | 41.60 | 7.91% | 515,662 |
| Sep 10, 2025 | 38.20 | 39.00 | 38.00 | 38.55 | 38.55 | 0.92% | 178,691 |
| Sep 9, 2025 | 38.30 | 39.00 | 38.00 | 38.20 | 38.20 | 8.37% | 555,829 |
| Sep 8, 2025 | 34.90 | 36.80 | 33.10 | 35.25 | 35.25 | 3.68% | 342,583 |
| Sep 5, 2025 | 34.90 | 34.90 | 33.30 | 34.00 | 34.00 | 0.89% | 188,930 |
| Sep 4, 2025 | 34.50 | 34.50 | 33.10 | 33.70 | 33.70 | -0.15% | 43,701 |
| Sep 3, 2025 | 34.72 | 34.90 | 33.75 | 33.75 | 33.75 | -1.03% | 54,631 |
| Sep 2, 2025 | 33.90 | 34.42 | 33.40 | 34.10 | 34.10 | 3.02% | 96,419 |
| Sep 1, 2025 | 32.50 | 33.30 | 32.50 | 33.10 | 33.10 | 6.60% | 181,712 |