Resolute Mining Limited (LON:RSG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 62.20
-3.00 (-4.60%)
Nov 10, 2026, 4:35 PM GMT
LON:RSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 67.50 | 67.50 | 62.00 | 62.20 | 62.20 | -4.60% | 299,281 |
| Nov 9, 2026 | 62.00 | 67.00 | 62.00 | 65.20 | 65.20 | 6.54% | 185,630 |
| Nov 6, 2026 | 61.20 | 64.60 | 60.00 | 61.20 | 61.20 | 2.00% | 70,052 |
| Nov 5, 2026 | 62.00 | 64.60 | 60.00 | 60.00 | 60.00 | 3.45% | 37,446 |
| Nov 4, 2026 | 59.00 | 61.00 | 57.50 | 58.00 | 58.00 | 5.45% | 91,243 |
| Nov 3, 2026 | 56.20 | 59.20 | 55.00 | 55.00 | 55.00 | -1.79% | 129,872 |
| Nov 2, 2026 | 55.20 | 58.11 | 55.00 | 56.00 | 56.00 | 1.82% | 85,364 |
| Oct 30, 2026 | 59.40 | 59.40 | 55.00 | 55.00 | 55.00 | -7.41% | 65,612 |
| Oct 29, 2026 | 58.20 | 62.00 | 58.00 | 59.40 | 59.40 | 2.41% | 19,035 |
| Oct 28, 2026 | 58.20 | 62.00 | 58.00 | 58.00 | 58.00 | 0.69% | 23,910 |
| Oct 27, 2026 | 57.80 | 61.80 | 57.00 | 57.60 | 57.60 | 4.73% | 69,650 |
| Oct 26, 2026 | 56.80 | 57.80 | 55.00 | 55.00 | 55.00 | 3.38% | 90,691 |
| Oct 23, 2026 | 55.40 | 56.00 | 53.00 | 53.20 | 53.20 | -6.67% | 189,531 |
| Oct 22, 2026 | 57.80 | 60.40 | 57.00 | 57.00 | 57.00 | -1.72% | 37,676 |
| Oct 21, 2026 | 58.00 | 61.00 | 57.80 | 58.00 | 58.00 | -2.36% | 50,387 |
| Oct 20, 2026 | 58.80 | 59.40 | 55.60 | 59.40 | 59.40 | 4.03% | 58,625 |
| Oct 19, 2026 | 58.80 | 59.00 | 55.20 | 57.10 | 57.10 | - | 20,070 |
| Oct 16, 2026 | 56.00 | 58.80 | 55.20 | 57.10 | 57.10 | 0.18% | 3,536 |
| Oct 15, 2026 | 58.80 | 58.00 | 55.00 | 57.00 | 57.00 | -0.52% | 32,393 |
| Oct 14, 2026 | 60.80 | 60.40 | 56.00 | 57.30 | 57.30 | -1.21% | 116,345 |
| Oct 13, 2026 | 59.70 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 92,856 |
| Oct 12, 2026 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 2.56% | 112,314 |
| Oct 9, 2026 | 58.00 | 59.20 | 57.20 | 58.50 | 58.50 | 3.17% | 16,700 |
| Oct 8, 2026 | 56.00 | 57.60 | 56.00 | 56.70 | 56.70 | -0.35% | 68,280 |
| Oct 7, 2026 | 58.20 | 61.80 | 55.00 | 56.90 | 56.90 | -7.63% | 142,916 |
| Oct 6, 2026 | 58.20 | 61.80 | 58.20 | 61.60 | 61.60 | 0.33% | 10,208 |
| Oct 5, 2026 | 59.00 | 61.80 | 58.20 | 61.40 | 61.40 | -0.97% | 24,237 |
| Oct 2, 2026 | 57.20 | 62.00 | 59.00 | 62.00 | 62.00 | 3.33% | 463,321 |
| Oct 1, 2026 | 59.00 | 62.80 | 57.40 | 60.00 | 60.00 | -1.64% | 103,254 |
| Sep 30, 2026 | 59.20 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | 5,369 |
| Sep 29, 2026 | 60.12 | 63.00 | 61.80 | 63.00 | 63.00 | 6.78% | 40,634 |
| Sep 28, 2026 | 65.60 | 63.40 | 59.00 | 59.00 | 59.00 | -9.23% | 181,516 |
| 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 |