Resolute Mining Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	18.400	18.400	16.600	17.500	17.500	55,093
2023-09-22	18.400	18.500	16.600	18.500	18.500	21,020
2023-09-21	16.600	18.000	16.600	17.900	17.900	122,851
2023-09-20	18.000	18.100	17.900	18.000	18.000	1,748
2023-09-19	17.210	18.000	17.100	18.000	18.000	41,940
2023-09-18	18.331	18.331	18.000	18.000	18.000	31,586
2023-09-15	18.400	18.800	18.000	18.500	18.500	140,016
2023-09-14	16.100	17.250	16.100	17.250	17.250	33,945
2023-09-13	16.100	18.400	16.100	17.250	17.250	1,828
2023-09-12	16.100	17.000	16.100	17.000	17.000	9,862
2023-09-11	17.691	17.691	16.100	16.750	16.750	34,426
2023-09-08	16.000	17.250	16.000	17.250	17.250	800
2023-09-07	17.300	17.300	17.300	17.300	17.300	0
2023-09-06	17.900	18.400	17.400	17.950	17.950	108,200
2023-09-05	19.800	19.800	17.638	18.750	18.750	87,587
2023-09-04	19.800	19.800	18.700	18.700	18.700	770
2023-09-01	18.500	19.800	18.500	18.500	18.500	4,057
2023-08-31	19.200	19.200	18.000	18.400	18.400	16,550
2023-08-30	19.600	20.000	18.400	18.700	18.700	27
2023-08-29	18.700	19.200	17.600	19.200	19.200	126,623
2023-08-25	17.600	18.042	17.600	17.850	17.850	35,598
2023-08-24	18.200	20.000	17.100	18.550	18.550	543,096
2023-08-23	17.500	19.000	16.300	19.000	19.000	218,803
2023-08-22	17.100	17.100	16.500	16.500	16.500	81,998
2023-08-21	15.500	15.950	15.500	15.950	15.950	26,000
2023-08-18	16.300	16.300	15.800	16.150	16.150	29,273
2023-08-17	15.500	16.466	15.500	16.200	16.200	2,893
2023-08-16	16.000	16.200	15.900	16.200	16.200	119,170
2023-08-15	16.000	16.102	16.000	16.000	16.000	6,782
2023-08-14	17.200	17.800	16.200	17.050	17.050	89,187
2023-08-11	17.248	17.450	17.224	17.450	17.450	30,285
2023-08-10	17.200	17.500	17.200	17.500	17.500	5,097
2023-08-09	18.100	18.100	17.300	17.450	17.450	89,960
2023-08-08	18.100	20.200	18.000	18.450	18.450	45,637
2023-08-07	18.700	19.150	18.436	19.150	19.150	9,626
2023-08-04	18.900	19.200	18.000	18.850	18.850	139,590
2023-08-03	18.000	18.900	17.724	18.200	18.200	28,107
2023-08-02	18.600	18.850	17.960	18.200	18.200	179,279
2023-08-01	18.500	20.200	18.500	19.350	19.350	12,145
2023-07-31	19.000	19.320	18.500	19.150	19.150	153,619
2023-07-28	20.400	20.680	19.400	19.700	19.700	115,273
2023-07-27	22.200	22.480	20.200	21.000	21.000	221,961
2023-07-26	23.600	23.600	22.900	22.900	22.900	1,742
2023-07-25	22.200	22.900	22.200	22.900	22.900	131
2023-07-24	23.600	23.600	22.900	22.900	22.900	4,469
2023-07-21	22.600	23.600	22.400	22.900	22.900	58,657
2023-07-20	23.000	23.000	22.200	22.500	22.500	3,479
2023-07-19	23.600	23.600	22.200	22.900	22.900	11,380
2023-07-18	22.200	23.600	22.200	22.900	22.900	120,209
2023-07-17	22.200	23.624	22.000	22.100	22.100	133,567
2023-07-14	22.200	24.400	22.200	23.000	23.000	45,130
2023-07-13	21.800	23.200	21.800	23.000	23.000	92,199
2023-07-12	21.200	22.446	21.000	21.600	21.600	76,262
2023-07-11	22.000	23.000	21.431	21.900	21.900	107,603
2023-07-10	21.760	21.760	20.200	21.100	21.100	2,235
2023-07-07	20.200	21.000	20.200	20.600	20.600	40,342
2023-07-06	21.200	21.600	20.290	20.900	20.900	178,396
2023-07-05	21.000	22.200	21.000	21.500	21.500	36,450
2023-07-04	21.800	21.964	21.800	21.800	21.800	43,912
2023-07-03	21.400	22.000	21.400	21.700	21.700	6,853

← NewerPage 14 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.