Resolute Mining Limited (LON:RSG)
London · Delayed Price · Currency is GBP · Price in GBX 72.80
-2.10 (-2.80%)
Mar 13, 2026, 4:07 PM GMT
Resolute Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 72.80 | 78.40 | 72.80 | 78.40 | - | 4.67% | 899 |
| Mar 12, 2026 | 75.00 | 78.60 | 74.00 | 74.90 | 74.90 | -1.19% | 146,818 |
| Mar 11, 2026 | 77.00 | 77.20 | 72.80 | 75.80 | 75.80 | -0.26% | 185,431 |
| Mar 10, 2026 | 73.60 | 76.00 | 73.60 | 76.00 | 76.00 | 6.74% | 86,272 |
| Mar 9, 2026 | 73.40 | 73.40 | 69.20 | 71.20 | 71.20 | -5.19% | 238,189 |
| Mar 6, 2026 | 77.60 | 81.60 | 74.40 | 75.10 | 75.10 | -4.45% | 132,891 |
| Mar 5, 2026 | 79.60 | 84.40 | 78.20 | 78.60 | 78.60 | -3.08% | 124,375 |
| Mar 4, 2026 | 81.20 | 82.80 | 78.60 | 81.10 | 81.10 | 2.66% | 454,090 |
| Mar 3, 2026 | 85.20 | 86.00 | 78.20 | 79.00 | 79.00 | -7.06% | 501,438 |
| Mar 2, 2026 | 85.00 | 86.00 | 83.40 | 85.00 | 85.00 | 7.32% | 771,838 |
| Feb 27, 2026 | 77.74 | 80.40 | 78.00 | 79.20 | 79.20 | 1.54% | 39,464 |
| Feb 26, 2026 | 78.00 | 78.00 | 76.40 | 78.00 | 78.00 | 1.30% | 105,370 |
| Feb 25, 2026 | 76.00 | 77.40 | 75.00 | 77.00 | 77.00 | 2.67% | 436,717 |
| Feb 24, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 5,796 |
| Feb 23, 2026 | 74.02 | 76.00 | 73.80 | 75.00 | 75.00 | 1.21% | 458,966 |
| Feb 20, 2026 | 74.00 | 76.00 | 71.20 | 74.10 | 74.10 | -0.54% | 144,839 |
| Feb 19, 2026 | 76.00 | 76.00 | 71.20 | 74.50 | 74.50 | -1.46% | 66,183 |
| Feb 18, 2026 | 74.00 | 75.60 | 73.20 | 75.60 | 75.60 | 5.15% | 91,425 |
| Feb 17, 2026 | 75.60 | 74.40 | 71.20 | 71.90 | 71.90 | -4.89% | 94,688 |
| Feb 16, 2026 | 76.00 | 76.00 | 72.60 | 75.60 | 75.60 | 1.20% | 33,511 |
| Feb 13, 2026 | 74.40 | 76.00 | 71.00 | 74.70 | 74.70 | 2.33% | 281,859 |
| 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 |