Resolute Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.930	0.970	0.930	0.970	0.970	7,618,724
2025-11-11	0.935	0.945	0.918	0.930	0.930	10,714,245
2025-11-10	0.863	0.893	0.850	0.890	0.890	10,005,579
2025-11-07	0.855	0.895	0.855	0.865	0.865	13,269,842
2025-11-06	0.840	0.865	0.830	0.850	0.850	11,337,084
2025-11-05	0.835	0.835	0.783	0.825	0.825	19,695,289
2025-11-04	0.920	0.920	0.870	0.880	0.880	20,828,583
2025-11-03	0.925	0.930	0.895	0.925	0.925	14,108,841
2025-10-31	0.955	0.970	0.940	0.955	0.955	16,503,122
2025-10-30	0.970	0.970	0.930	0.955	0.955	8,963,706
2025-10-29	1.000	1.005	0.935	0.980	0.980	18,106,808
2025-10-28	1.025	1.048	0.990	1.005	1.005	17,907,224
2025-10-27	1.120	1.160	1.120	1.145	1.145	10,076,657
2025-10-24	1.150	1.160	1.130	1.130	1.130	14,696,420
2025-10-23	1.110	1.165	1.110	1.155	1.155	12,718,189
2025-10-22	1.090	1.140	1.070	1.135	1.135	16,565,427
2025-10-21	1.200	1.220	1.173	1.190	1.190	15,284,264
2025-10-20	1.130	1.200	1.110	1.200	1.200	12,321,640
2025-10-17	1.210	1.220	1.163	1.200	1.200	17,209,799
2025-10-16	1.170	1.190	1.145	1.180	1.180	11,806,772
2025-10-15	1.130	1.153	1.120	1.145	1.145	8,345,661
2025-10-14	1.125	1.185	1.120	1.140	1.140	28,692,968
2025-10-13	1.085	1.133	1.080	1.130	1.130	13,922,417
2025-10-10	1.080	1.088	1.055	1.075	1.075	12,441,723
2025-10-09	1.100	1.135	1.070	1.130	1.130	21,299,043
2025-10-08	1.120	1.120	1.058	1.100	1.100	15,278,709
2025-10-07	1.125	1.133	1.090	1.125	1.125	28,736,980
2025-10-06	1.070	1.110	1.045	1.110	1.110	11,381,460
2025-10-03	1.040	1.065	1.025	1.065	1.065	11,269,878
2025-10-02	1.050	1.075	1.050	1.075	1.075	14,372,240
2025-10-01	1.020	1.055	0.995	1.050	1.050	14,687,744
2025-09-30	0.975	1.030	0.963	1.030	1.030	20,438,793
2025-09-29	0.965	0.990	0.950	0.990	0.990	14,701,784
2025-09-26	0.940	0.955	0.930	0.955	0.955	15,576,190
2025-09-25	0.940	0.965	0.930	0.955	0.955	8,619,055
2025-09-24	0.925	0.960	0.900	0.960	0.960	14,835,431
2025-09-23	0.925	0.960	0.925	0.960	0.960	14,401,293
2025-09-22	0.865	0.920	0.865	0.905	0.905	13,399,113
2025-09-19	0.825	0.848	0.815	0.840	0.840	118,332,902
2025-09-18	0.825	0.845	0.818	0.845	0.845	10,360,792
2025-09-17	0.835	0.860	0.828	0.840	0.840	11,600,553
2025-09-16	0.875	0.890	0.855	0.860	0.860	9,981,431
2025-09-15	0.860	0.870	0.840	0.855	0.855	9,651,244
2025-09-12	0.860	0.885	0.850	0.885	0.885	13,584,990
2025-09-11	0.810	0.865	0.805	0.855	0.855	19,331,170
2025-09-10	0.785	0.795	0.770	0.790	0.790	14,007,294
2025-09-09	0.755	0.813	0.745	0.795	0.795	21,696,463
2025-09-08	0.720	0.740	0.695	0.735	0.735	11,457,665
2025-09-05	0.675	0.700	0.670	0.700	0.700	4,986,609
2025-09-04	0.700	0.723	0.690	0.690	0.690	8,210,098
2025-09-03	0.720	0.730	0.700	0.700	0.700	12,104,440
2025-09-02	0.700	0.715	0.685	0.715	0.715	7,801,220
2025-09-01	0.655	0.703	0.648	0.690	0.690	11,044,660
2025-08-29	0.670	0.670	0.638	0.645	0.645	6,079,729
2025-08-28	0.675	0.680	0.650	0.655	0.655	8,452,164
2025-08-27	0.655	0.685	0.648	0.665	0.665	10,813,508
2025-08-26	0.675	0.675	0.630	0.630	0.630	22,772,079
2025-08-25	0.710	0.730	0.680	0.680	0.680	24,233,668
2025-08-22	0.730	0.750	0.725	0.740	0.740	12,003,085
2025-08-21	0.705	0.725	0.695	0.725	0.725	4,411,455

← NewerPage 5 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.