Resolute Mining Limited (LON:RSG)
London · Delayed Price · Currency is GBP · Price in GBX 65.00
+2.00 (3.17%)
Sep 25, 2026, 4:35 PM GMT
LON:RSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 66.00 | 66.40 | 65.00 | 65.00 | 65.00 | 3.17% | 17,029 |
| Sep 24, 2026 | 63.20 | 67.00 | 63.00 | 63.00 | 63.00 | -3.96% | 26,579 |
| Sep 23, 2026 | 67.80 | 67.80 | 63.20 | 65.60 | 65.60 | 0.92% | 44,816 |
| Sep 22, 2026 | 63.20 | 65.00 | 63.20 | 65.00 | 65.00 | -2.99% | 126,749 |
| Sep 21, 2026 | 65.04 | 67.80 | 63.20 | 67.00 | 67.00 | -5.63% | 208,158 |
| Sep 18, 2026 | 74.40 | 72.80 | 70.00 | 71.00 | 71.00 | - | 48,407 |
| Sep 17, 2026 | 72.80 | 73.00 | 71.00 | 71.00 | 71.00 | 1.43% | 74,840 |
| Sep 16, 2026 | 71.80 | 72.00 | 70.00 | 70.00 | 70.00 | 3.55% | 48,509 |
| Sep 15, 2026 | 68.20 | 68.80 | 67.60 | 67.60 | 67.60 | -0.59% | 55,492 |
| Sep 14, 2026 | 73.80 | 74.00 | 68.00 | 68.00 | 68.00 | -4.23% | 48,494 |
| Sep 11, 2026 | 72.00 | 74.60 | 70.00 | 71.00 | 71.00 | - | 457,435 |
| Sep 10, 2026 | 72.00 | 77.00 | 70.60 | 71.00 | 71.00 | -7.79% | 133,540 |
| Sep 9, 2026 | 78.00 | 77.00 | 74.80 | 77.00 | 77.00 | 2.94% | 93,616 |
| Sep 8, 2026 | 74.80 | 78.80 | 74.80 | 74.80 | 74.80 | - | 28,139 |
| Sep 7, 2026 | 79.00 | 79.00 | 74.80 | 74.80 | 74.80 | - | 11,731 |
| Sep 4, 2026 | 75.80 | 80.00 | 74.80 | 74.80 | 74.80 | -3.11% | 288,655 |
| Sep 3, 2026 | 74.80 | 79.60 | 72.40 | 77.20 | 77.20 | 3.21% | 154,562 |
| Sep 2, 2026 | 71.00 | 76.80 | 71.00 | 74.80 | 74.80 | 4.47% | 110,465 |
| Sep 1, 2026 | 76.00 | 76.00 | 71.00 | 71.60 | 71.60 | -5.79% | 76,952 |
| Aug 28, 2026 | 74.00 | 76.00 | 72.50 | 76.00 | 76.00 | 10.14% | 338,483 |
| Aug 27, 2026 | 69.00 | 74.00 | 69.00 | 69.00 | 69.00 | -1.43% | 12,107 |
| Aug 26, 2026 | 71.00 | 74.00 | 70.00 | 70.00 | 70.00 | 2.94% | 65,595 |
| Aug 25, 2026 | 72.20 | 73.00 | 68.00 | 68.00 | 68.00 | -4.23% | 68,261 |
| Aug 24, 2026 | 70.20 | 72.00 | 70.00 | 71.00 | 71.00 | 3.80% | 87,337 |
| Aug 21, 2026 | 67.00 | 71.00 | 67.00 | 68.40 | 68.40 | 2.09% | 377,478 |
| Aug 20, 2026 | 67.40 | 67.00 | 63.20 | 67.00 | 67.00 | 1.82% | 152,043 |
| Aug 19, 2026 | 62.80 | 66.00 | 62.60 | 65.80 | 65.80 | 5.11% | 123,529 |
| Aug 18, 2026 | 61.71 | 62.60 | 60.20 | 62.60 | 62.60 | - | 27,306 |
| Aug 17, 2026 | 62.20 | 62.60 | 59.40 | 62.60 | 62.60 | 0.97% | 26,610 |
| Aug 14, 2026 | 59.30 | 62.00 | 59.00 | 62.00 | 62.00 | - | 70,037 |
| Aug 13, 2026 | 63.00 | 63.00 | 60.00 | 62.00 | 62.00 | -1.27% | 79,429 |
| Aug 12, 2026 | 63.00 | 63.00 | 60.14 | 62.80 | 62.80 | 1.95% | 46,151 |
| Aug 11, 2026 | 61.02 | 61.60 | 60.20 | 61.60 | 61.60 | -0.32% | 35,464 |
| Aug 10, 2026 | 59.84 | 63.00 | 59.00 | 61.80 | 61.80 | 6.55% | 369,761 |
| Aug 7, 2026 | 55.40 | 59.00 | 55.00 | 58.00 | 58.00 | 5.45% | 227,632 |
| Aug 6, 2026 | 54.20 | 55.00 | 51.60 | 55.00 | 55.00 | 1.85% | 55,544 |
| Aug 5, 2026 | 50.80 | 54.00 | 50.20 | 54.00 | 54.00 | 11.11% | 112,174 |
| Aug 4, 2026 | 49.60 | 51.80 | 47.80 | 48.60 | 48.60 | 1.78% | 131,201 |
| Aug 3, 2026 | 46.70 | 48.79 | 46.70 | 47.75 | 47.75 | -2.55% | 50,317 |
| Jul 31, 2026 | 48.10 | 49.70 | 45.60 | 49.00 | 49.00 | - | 160,820 |
| Jul 30, 2026 | 49.90 | 50.00 | 46.00 | 49.00 | 49.00 | -7.20% | 153,786 |
| Jul 29, 2026 | 52.00 | 52.80 | 51.00 | 52.80 | 52.80 | 1.54% | 179,851 |
| Jul 28, 2026 | 52.00 | 52.00 | 49.84 | 52.00 | 52.00 | - | 58,863 |
| Jul 27, 2026 | 51.80 | 52.00 | 50.00 | 52.00 | 52.00 | 0.78% | 10,139 |
| Jul 24, 2026 | 49.30 | 51.60 | 48.00 | 51.60 | 51.60 | 2.69% | 118,035 |
| Jul 23, 2026 | 52.75 | 52.40 | 48.80 | 50.25 | 50.25 | -5.19% | 105,263 |
| Jul 22, 2026 | 51.80 | 53.00 | 50.20 | 53.00 | 53.00 | 3.11% | 59,919 |
| Jul 21, 2026 | 50.80 | 51.60 | 49.02 | 51.40 | 51.40 | 7.08% | 120,232 |
| Jul 20, 2026 | 49.00 | 50.80 | 48.00 | 48.00 | 48.00 | -2.04% | 189,105 |
| Jul 17, 2026 | 51.00 | 51.00 | 47.10 | 49.00 | 49.00 | -1.01% | 93,694 |