Resolute Mining Limited (LON:RSG)
London · Delayed Price · Currency is GBP · Price in GBX 62.80
+1.20 (1.95%)
Aug 12, 2026, 4:35 PM GMT
LON:RSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 50.00 | 50.00 | 48.10 | 49.50 | 49.50 | 0.20% | 128,556 |
| Jul 15, 2026 | 49.30 | 51.40 | 47.79 | 49.40 | 49.40 | -4.63% | 164,821 |
| Jul 14, 2026 | 49.90 | 51.80 | 46.30 | 51.80 | 51.80 | 5.71% | 79,209 |
| Jul 13, 2026 | 48.00 | 50.00 | 46.40 | 49.00 | 49.00 | 2.08% | 100,913 |
| Jul 10, 2026 | 49.90 | 50.00 | 48.00 | 48.00 | 48.00 | - | 10,912 |
| Jul 9, 2026 | 45.30 | 50.00 | 45.30 | 48.00 | 48.00 | 1.05% | 401,245 |
| Jul 8, 2026 | 46.10 | 47.70 | 45.00 | 47.50 | 47.50 | -1.25% | 152,024 |
| Jul 7, 2026 | 49.60 | 50.00 | 47.80 | 48.10 | 48.10 | -8.03% | 125,764 |
| Jul 6, 2026 | 52.20 | 53.40 | 51.00 | 52.30 | 52.30 | 0.58% | 5,239 |
| Jul 3, 2026 | 53.40 | 53.60 | 51.00 | 52.00 | 52.00 | -2.99% | 50,824 |
| Jul 2, 2026 | 53.00 | 54.80 | 50.00 | 53.60 | 53.60 | 4.69% | 127,733 |
| Jul 1, 2026 | 48.70 | 52.80 | 48.00 | 51.20 | 51.20 | 1.19% | 103,562 |
| Jun 30, 2026 | 50.00 | 52.80 | 49.00 | 50.60 | 50.60 | -1.17% | 92,536 |
| Jun 29, 2026 | 53.00 | 54.60 | 50.60 | 51.20 | 51.20 | -6.23% | 141,332 |
| Jun 26, 2026 | 51.00 | 56.00 | 51.00 | 54.60 | 54.60 | 7.91% | 204,942 |
| Jun 25, 2026 | 52.00 | 52.80 | 50.20 | 50.60 | 50.60 | -1.56% | 113,471 |
| Jun 24, 2026 | 55.80 | 56.00 | 51.00 | 51.40 | 51.40 | -9.51% | 363,162 |
| Jun 23, 2026 | 58.00 | 58.60 | 56.80 | 56.80 | 56.80 | -7.19% | 55,685 |
| Jun 22, 2026 | 61.00 | 61.20 | 58.20 | 61.20 | 61.20 | 4.79% | 19,010 |
| Jun 19, 2026 | 62.00 | 62.00 | 57.00 | 58.40 | 58.40 | -6.11% | 285,870 |
| Jun 18, 2026 | 64.00 | 64.00 | 60.40 | 62.20 | 62.20 | -4.89% | 168,431 |
| Jun 17, 2026 | 61.80 | 65.40 | 61.40 | 65.40 | 65.40 | 8.28% | 191,616 |
| Jun 16, 2026 | 60.40 | 60.60 | 58.58 | 60.40 | 60.40 | -0.98% | 32,244 |
| Jun 15, 2026 | 59.80 | 61.00 | 57.40 | 61.00 | 61.00 | 7.02% | 48,677 |
| 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 |