Resolute Mining Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	32.800	33.950	32.800	33.900	33.900	115,915
2024-09-04	32.800	32.800	31.400	31.700	31.700	444,612
2024-09-03	33.600	34.400	32.800	33.000	33.000	281,887
2024-09-02	35.000	35.000	33.200	33.300	33.300	406,360
2024-08-30	34.000	35.000	34.000	34.000	34.000	278,177
2024-08-29	35.800	35.800	31.440	33.500	33.500	1,122,055
2024-08-28	35.200	35.800	34.800	34.800	34.800	139,023
2024-08-27	35.200	37.000	35.000	35.200	35.200	743,343
2024-08-23	34.800	35.400	34.200	35.100	35.100	305,701
2024-08-22	36.000	36.000	34.400	34.900	34.900	128,281
2024-08-21	35.800	35.800	34.800	35.300	35.300	338,905
2024-08-20	36.200	36.200	34.400	35.300	35.300	177,821
2024-08-19	34.600	35.800	34.600	35.100	35.100	1,044,809
2024-08-16	33.000	33.464	32.000	32.900	32.900	435,920
2024-08-15	33.200	33.200	32.200	32.600	32.600	96,953
2024-08-14	31.600	33.330	31.600	32.600	32.600	639,764
2024-08-13	32.200	33.210	32.200	32.400	32.400	160,898
2024-08-12	32.400	33.000	31.600	32.100	32.100	316,445
2024-08-09	31.600	32.590	31.200	32.300	32.300	123,186
2024-08-08	30.400	31.280	30.000	31.200	31.200	543,773
2024-08-07	32.600	32.600	31.000	31.800	31.800	38,790
2024-08-06	30.600	32.000	30.600	31.500	31.500	206,489
2024-08-05	31.200	31.968	28.200	31.000	31.000	1,402,628
2024-08-02	33.800	35.000	32.000	32.700	32.700	488,321
2024-08-01	33.400	34.000	32.400	33.100	33.100	252,373
2024-07-31	32.200	33.800	32.000	32.600	32.600	209,125
2024-07-30	31.600	32.000	31.026	32.000	32.000	302,990
2024-07-29	31.400	32.600	31.400	32.600	32.600	511,961
2024-07-26	31.000	31.500	29.400	31.200	31.200	274,285
2024-07-25	31.200	32.800	29.600	30.600	30.600	622,739
2024-07-24	33.000	33.340	32.550	32.700	32.700	154,295
2024-07-23	33.200	33.200	31.200	31.600	31.600	9,322
2024-07-22	31.600	32.600	31.600	32.100	32.100	87,262
2024-07-19	33.000	33.098	31.200	32.500	32.500	564,963
2024-07-18	33.400	33.700	33.200	33.300	33.300	179,312
2024-07-17	34.600	34.800	33.200	33.600	33.600	490,404
2024-07-16	34.400	35.000	33.600	34.000	34.000	256,833
2024-07-15	34.000	34.400	33.600	33.700	33.700	367,874
2024-07-12	33.600	34.000	32.650	33.800	33.800	637,972
2024-07-11	32.600	33.000	32.010	32.600	32.600	369,979
2024-07-10	31.800	32.600	31.400	32.100	32.100	281,810
2024-07-09	32.400	32.800	31.600	31.600	31.600	247,422
2024-07-08	32.400	33.200	31.800	32.600	32.600	697,785
2024-07-05	31.200	31.800	30.789	31.000	31.000	381,337
2024-07-04	30.000	30.850	29.996	30.700	30.700	354,707
2024-07-03	28.800	29.982	28.400	29.600	29.600	389,537
2024-07-02	27.600	28.482	27.400	28.100	28.100	86,193
2024-07-01	26.800	28.600	26.730	26.900	26.900	261,535
2024-06-28	27.000	28.600	26.946	27.500	27.500	376,673
2024-06-27	26.600	27.800	26.600	27.600	27.600	594,838
2024-06-26	27.400	27.600	26.600	26.900	26.900	173,965
2024-06-25	28.200	28.680	27.350	28.200	28.200	219,050
2024-06-24	27.800	28.600	27.200	27.700	27.700	255,864
2024-06-21	28.200	28.920	27.000	27.700	27.700	1,013,896
2024-06-20	27.400	28.200	27.200	27.800	27.800	446,876
2024-06-19	26.200	28.982	26.200	27.700	27.700	1,220,202
2024-06-18	25.600	26.200	25.600	26.200	26.200	83,138
2024-06-17	26.400	26.400	25.000	25.600	25.600	1,218,521
2024-06-14	27.000	27.800	26.000	27.400	27.400	1,660,343
2024-06-13	28.000	28.355	27.600	28.200	28.200	94,000

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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