Resolute Mining Limited (LON:RSG)
London · Delayed Price · Currency is GBP · Price in GBX 41.35
-0.20 (-0.48%)
Sep 18, 2025, 4:29 PM BST
Resolute Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 41.30 | 41.40 | 40.35 | 41.35 | 41.35 | -0.48% | 197,355 |
| Sep 17, 2025 | 41.40 | 41.83 | 41.30 | 41.55 | 41.55 | -0.60% | 75,125 |
| Sep 16, 2025 | 41.90 | 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 |
| Aug 29, 2025 | 31.85 | 32.10 | 30.40 | 31.05 | 31.05 | -3.87% | 339,258 |
| Aug 28, 2025 | 31.10 | 33.00 | 31.10 | 32.30 | 32.30 | 0.94% | 72,274 |
| Aug 27, 2025 | 32.00 | 32.70 | 31.00 | 32.00 | 32.00 | 1.59% | 354,730 |
| Aug 26, 2025 | 33.60 | 34.03 | 30.40 | 31.50 | 31.50 | -12.13% | 586,934 |
| Aug 22, 2025 | 34.53 | 36.30 | 34.50 | 35.85 | 35.85 | 4.82% | 508,976 |
| Aug 21, 2025 | 34.40 | 34.50 | 33.87 | 34.20 | 34.20 | 3.64% | 93,743 |
| Aug 20, 2025 | 35.31 | 35.31 | 32.50 | 33.00 | 33.00 | -1.93% | 253,419 |
| Aug 19, 2025 | 34.80 | 34.80 | 33.65 | 33.65 | 33.65 | -3.30% | 47,181 |
| Aug 18, 2025 | 34.10 | 35.50 | 34.00 | 34.80 | 34.80 | - | 117,752 |
| Aug 15, 2025 | 33.80 | 35.00 | 33.80 | 34.80 | 34.80 | 3.42% | 227,618 |
| Aug 14, 2025 | 34.10 | 34.10 | 33.10 | 33.65 | 33.65 | 2.75% | 50,841 |
| Aug 13, 2025 | 33.40 | 33.90 | 32.50 | 32.75 | 32.75 | - | 180,671 |
| Aug 12, 2025 | 33.50 | 33.50 | 32.20 | 32.75 | 32.75 | -2.82% | 68,021 |
| Aug 11, 2025 | 32.88 | 34.00 | 32.70 | 33.70 | 33.70 | 4.82% | 417,233 |
| Aug 8, 2025 | 32.00 | 32.60 | 31.70 | 32.15 | 32.15 | 2.23% | 175,708 |
| Aug 7, 2025 | 31.30 | 31.90 | 31.00 | 31.45 | 31.45 | -0.32% | 19,325 |
| Aug 6, 2025 | 31.00 | 32.00 | 31.00 | 31.55 | 31.55 | 3.44% | 96,829 |
| Aug 5, 2025 | 29.68 | 30.50 | 29.50 | 30.50 | 30.50 | 0.66% | 225,611 |
| Aug 4, 2025 | 30.90 | 30.90 | 29.10 | 30.30 | 30.30 | 1.00% | 82,322 |
| Aug 1, 2025 | 29.50 | 30.00 | 29.00 | 30.00 | 30.00 | -1.32% | 198,123 |
| Jul 31, 2025 | 30.03 | 31.90 | 30.00 | 30.40 | 30.40 | -3.03% | 11,127 |
| Jul 30, 2025 | 32.00 | 32.00 | 30.30 | 31.35 | 31.35 | 1.29% | 84,888 |
| Jul 29, 2025 | 30.38 | 31.90 | 30.00 | 30.95 | 30.95 | - | 37,591 |
| Jul 28, 2025 | 31.30 | 31.50 | 30.00 | 30.95 | 30.95 | -0.64% | 85,634 |
| Jul 25, 2025 | 31.48 | 31.48 | 31.00 | 31.15 | 31.15 | -1.58% | 67,324 |
| Jul 24, 2025 | 32.90 | 32.90 | 31.19 | 31.65 | 31.65 | -0.63% | 77,418 |
| Jul 23, 2025 | 31.80 | 32.90 | 31.80 | 31.85 | 31.85 | 0.63% | 61,281 |
| Jul 22, 2025 | 31.28 | 32.60 | 31.20 | 31.65 | 31.65 | -0.16% | 38,183 |
| Jul 21, 2025 | 32.56 | 32.90 | 30.80 | 31.70 | 31.70 | -0.63% | 21,538 |
| Jul 18, 2025 | 30.80 | 32.90 | 30.80 | 31.90 | 31.90 | 0.16% | 6,837 |
| Jul 17, 2025 | 30.80 | 33.00 | 30.80 | 31.85 | 31.85 | -1.24% | 28,373 |
| Jul 16, 2025 | 30.93 | 32.80 | 30.80 | 32.25 | 32.25 | 1.10% | 34,669 |
| Jul 15, 2025 | 32.90 | 32.90 | 31.10 | 31.90 | 31.90 | -2.00% | 17,142 |
| Jul 14, 2025 | 32.38 | 32.90 | 31.40 | 32.55 | 32.55 | 1.24% | 70,258 |
| Jul 11, 2025 | 30.80 | 32.60 | 30.80 | 32.15 | 32.15 | 2.88% | 148,721 |
| Jul 10, 2025 | 31.77 | 32.01 | 31.05 | 31.25 | 31.25 | 0.64% | 59,003 |