Resolute Mining Limited (LON:RSG)
London · Delayed Price · Currency is GBP · Price in GBX 70.80
+0.60 (0.85%)
May 13, 2026, 4:35 PM GMT
LON:RSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 73.00 | 74.00 | 70.80 | 70.80 | 70.80 | 0.85% | 63,331 |
| May 12, 2026 | 70.20 | 73.00 | 68.20 | 70.20 | 70.20 | - | 10,488 |
| May 11, 2026 | 70.80 | 72.80 | 67.20 | 70.20 | 70.20 | -0.28% | 43,724 |
| May 8, 2026 | 70.40 | 70.80 | 65.80 | 70.40 | 70.40 | -0.85% | 175,406 |
| May 7, 2026 | 65.00 | 71.00 | 65.00 | 71.00 | 71.00 | 4.72% | 226,060 |
| May 6, 2026 | 66.00 | 67.80 | 62.60 | 67.80 | 67.80 | 8.31% | 513,497 |
| May 5, 2026 | 61.00 | 65.80 | 61.00 | 62.60 | 62.60 | -1.42% | 576,757 |
| May 1, 2026 | 66.00 | 66.00 | 61.00 | 63.50 | 63.50 | 4.10% | 118,032 |
| Apr 30, 2026 | 63.20 | 65.20 | 61.00 | 61.00 | 61.00 | -1.29% | 136,638 |
| Apr 29, 2026 | 64.40 | 68.80 | 61.80 | 61.80 | 61.80 | -3.44% | 289,197 |
| Apr 28, 2026 | 66.40 | 66.40 | 62.20 | 64.00 | 64.00 | -3.61% | 412,056 |
| Apr 27, 2026 | 71.00 | 71.00 | 66.20 | 66.40 | 66.40 | -13.32% | 390,635 |
| Apr 24, 2026 | 78.60 | 78.80 | 74.20 | 76.60 | 76.60 | -0.65% | 81,009 |
| Apr 23, 2026 | 78.00 | 79.80 | 74.60 | 77.10 | 77.10 | 3.91% | 65,288 |
| Apr 22, 2026 | 74.76 | 74.20 | 74.20 | 74.20 | 74.20 | -0.27% | 34,710 |
| Apr 21, 2026 | 78.00 | 79.80 | 74.39 | 74.40 | 74.40 | -1.06% | 186,107 |
| Apr 20, 2026 | 75.00 | 76.80 | 75.00 | 75.20 | 75.20 | -0.79% | 68,065 |
| Apr 17, 2026 | 77.80 | 79.80 | 75.40 | 75.80 | 75.80 | -2.82% | 74,160 |
| Apr 16, 2026 | 78.00 | 79.80 | 75.40 | 78.00 | 78.00 | 2.63% | 40,361 |
| Apr 15, 2026 | 75.40 | 79.80 | 75.40 | 76.00 | 76.00 | -1.30% | 102,561 |
| Apr 14, 2026 | 77.20 | 77.89 | 75.40 | 77.00 | 77.00 | -2.53% | 49,824 |
| Apr 13, 2026 | 80.00 | 80.00 | 75.40 | 79.00 | 79.00 | 0.51% | 13,854 |
| Apr 10, 2026 | 79.00 | 78.00 | 77.40 | 78.60 | 78.60 | 3.69% | 138,089 |
| Apr 9, 2026 | 75.40 | 80.80 | 75.40 | 75.80 | 75.80 | 0.26% | 22,808 |
| Apr 8, 2026 | 80.00 | 81.00 | 75.60 | 75.60 | 75.60 | -0.40% | 125,134 |
| Apr 7, 2026 | 78.00 | 78.00 | 73.20 | 75.90 | 75.90 | 0.40% | 75,153 |
| Apr 2, 2026 | 78.00 | 78.00 | 73.20 | 75.60 | 75.60 | -2.20% | 73,471 |
| Apr 1, 2026 | 76.00 | 78.00 | 76.00 | 77.30 | 77.30 | 8.87% | 206,967 |
| Mar 31, 2026 | 71.00 | 71.55 | 68.80 | 71.00 | 71.00 | 6.61% | 192,352 |
| Mar 30, 2026 | 68.80 | 68.80 | 64.86 | 66.60 | 66.60 | -0.75% | 16,121 |
| Mar 27, 2026 | 64.20 | 67.80 | 64.20 | 67.10 | 67.10 | 3.23% | 61,526 |
| Mar 26, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -6.20% | 34,373 |
| Mar 25, 2026 | 69.43 | 70.60 | 68.20 | 69.30 | 69.30 | 4.21% | 91,754 |
| Mar 24, 2026 | 67.60 | 68.00 | 63.80 | 66.50 | 66.50 | 0.15% | 73,350 |
| Mar 23, 2026 | 63.20 | 67.40 | 61.20 | 66.40 | 66.40 | 1.07% | 632,416 |
| Mar 20, 2026 | 68.00 | 68.00 | 65.00 | 65.70 | 65.70 | -1.65% | 329,469 |
| Mar 19, 2026 | 70.40 | 71.36 | 62.76 | 66.80 | 66.80 | -8.24% | 536,409 |
| Mar 18, 2026 | 71.00 | 74.80 | 71.00 | 72.80 | 72.80 | -0.14% | 52,724 |
| Mar 17, 2026 | 73.60 | 75.80 | 71.20 | 72.90 | 72.90 | -0.68% | 23,964 |
| Mar 16, 2026 | 72.20 | 74.80 | 71.20 | 73.40 | 73.40 | -2.91% | 120,309 |
| Mar 13, 2026 | 72.80 | 78.40 | 72.80 | 75.60 | 75.60 | 0.93% | 6,211 |
| 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 | 72.60 | 76.00 | 76.00 | 6.74% | 86,272 |
| Mar 9, 2026 | 73.40 | 73.91 | 69.20 | 71.20 | 71.20 | -5.19% | 238,378 |
| 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 |