Resolute Mining Limited (LON:RSG)
London · Delayed Price · Currency is GBP · Price in GBX 57.00
+3.60 (6.74%)
Jun 12, 2026, 4:35 PM GMT
LON:RSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 54.00 | 57.00 | 53.88 | 57.00 | 57.00 | 6.74% | 61,221 |
| Jun 11, 2026 | 52.90 | 53.40 | 52.20 | 53.40 | 53.40 | 3.09% | 51,617 |
| Jun 10, 2026 | 53.40 | 56.80 | 50.80 | 51.80 | 51.80 | -3.36% | 170,228 |
| Jun 9, 2026 | 55.00 | 58.00 | 53.60 | 53.60 | 53.60 | -5.96% | 170,377 |
| Jun 8, 2026 | 57.00 | 59.20 | 54.60 | 57.00 | 57.00 | -5.94% | 294,851 |
| Jun 5, 2026 | 59.60 | 60.80 | 57.00 | 60.60 | 60.60 | -5.61% | 238,710 |
| Jun 4, 2026 | 65.80 | 66.00 | 62.00 | 64.20 | 64.20 | 1.26% | 73,958 |
| Jun 3, 2026 | 64.20 | 66.40 | 63.20 | 63.40 | 63.40 | 0.63% | 80,349 |
| Jun 2, 2026 | 66.00 | 66.40 | 63.00 | 63.00 | 63.00 | -3.37% | 2,691 |
| Jun 1, 2026 | 67.40 | 69.00 | 64.00 | 65.20 | 65.20 | -8.17% | 144,391 |
| May 29, 2026 | 68.00 | 71.00 | 66.20 | 71.00 | 71.00 | 4.41% | 67,138 |
| May 28, 2026 | 64.20 | 68.00 | 62.60 | 68.00 | 68.00 | 0.89% | 175,667 |
| May 27, 2026 | 67.80 | 71.07 | 66.20 | 67.40 | 67.40 | -5.07% | 257,371 |
| May 26, 2026 | 65.00 | 71.00 | 65.00 | 71.00 | 71.00 | 10.25% | 282,200 |
| May 22, 2026 | 64.40 | 68.60 | 63.60 | 64.40 | 64.40 | -5.57% | 12,356 |
| May 21, 2026 | 65.20 | 68.80 | 63.50 | 68.20 | 68.20 | 3.33% | 221,974 |
| May 20, 2026 | 64.80 | 66.40 | 63.00 | 66.00 | 66.00 | 4.76% | 142,567 |
| May 19, 2026 | 69.60 | 66.40 | 63.00 | 63.00 | 63.00 | -4.83% | 163,596 |
| May 18, 2026 | 68.00 | 69.00 | 66.20 | 66.20 | 66.20 | -2.65% | 114,114 |
| May 15, 2026 | 70.00 | 73.80 | 68.00 | 68.00 | 68.00 | -2.86% | 63,144 |
| May 14, 2026 | 74.00 | 75.00 | 70.00 | 70.00 | 70.00 | -1.13% | 267,136 |
| May 13, 2026 | 72.80 | 74.00 | 69.60 | 70.80 | 70.80 | 0.85% | 63,332 |
| 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 | 74.20 | 79.80 | 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 | 78.00 | 79.00 | 76.00 | 78.60 | 78.60 | 3.69% | 451,040 |
| 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 |