Resolute Mining Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	64.800	66.000	64.724	65.000	65.000	77,976
2026-02-05	67.800	67.800	65.000	65.000	65.000	126,387
2026-02-04	66.200	69.676	66.200	67.800	67.800	101,877
2026-02-03	66.000	69.000	65.600	68.000	68.000	90,865
2026-02-02	64.800	66.800	63.600	64.600	64.600	226,672
2026-01-30	71.600	72.000	65.000	65.800	65.800	429,403
2026-01-29	76.000	76.000	70.920	73.200	73.200	280,273
2026-01-28	72.600	74.400	72.600	74.400	74.400	101,118
2026-01-27	72.000	72.600	70.800	71.100	71.100	155,329
2026-01-26	69.000	70.200	68.200	69.400	69.400	320,761
2026-01-23	67.800	69.000	66.200	67.000	67.000	279,922
2026-01-22	64.800	68.200	63.000	66.000	66.000	264,741
2026-01-21	66.400	67.800	65.400	66.100	66.100	148,444
2026-01-20	64.000	66.000	64.000	65.300	65.300	15,132
2026-01-19	64.600	65.800	64.600	65.600	65.600	59,494
2026-01-16	65.400	68.600	64.200	65.200	65.200	122,574
2026-01-15	64.200	68.480	64.000	66.500	66.500	216,941
2026-01-14	64.000	65.800	62.000	63.600	63.600	31,397
2026-01-13	65.200	66.000	64.400	64.400	64.400	48,850
2026-01-12	65.800	66.000	63.200	66.000	66.000	111,899
2026-01-09	64.600	65.800	64.600	64.600	64.600	38,821
2026-01-08	64.000	64.000	62.413	63.400	63.400	209,173
2026-01-07	63.200	64.000	63.000	63.600	63.600	193,516
2026-01-06	63.800	63.800	61.400	63.000	63.000	155,351
2026-01-05	63.400	63.800	61.600	62.400	62.400	215,217
2026-01-02	60.000	62.800	60.000	60.800	60.800	136,370
2025-12-31	61.600	61.800	59.000	60.000	60.000	10,357
2025-12-30	63.200	63.200	59.400	61.000	61.000	171,193
2025-12-29	64.000	64.000	60.200	60.200	60.200	220,716
2025-12-24	64.800	65.800	62.800	64.600	64.600	15,717
2025-12-23	63.200	64.600	62.800	64.600	64.600	310,393
2025-12-22	61.600	63.200	61.540	63.000	63.000	288,015
2025-12-19	57.890	60.000	57.800	58.100	58.100	9,895
2025-12-18	57.800	59.600	57.800	59.000	59.000	444,151
2025-12-17	56.400	57.400	56.200	56.900	56.900	188,352
2025-12-16	53.800	55.800	53.400	53.500	53.500	62,169
2025-12-15	53.600	55.800	53.600	54.200	54.200	114,153
2025-12-12	55.800	55.800	53.400	54.300	54.300	27,927
2025-12-11	53.200	55.250	52.400	53.900	53.900	30,300
2025-12-10	52.400	55.200	52.400	54.700	54.700	51,462
2025-12-09	53.600	55.800	53.080	53.700	53.700	30,599
2025-12-08	54.000	55.800	54.000	54.400	54.400	42,335
2025-12-05	54.200	55.200	54.200	54.800	54.800	30,947
2025-12-04	58.000	58.000	54.000	54.700	54.700	184,510
2025-12-03	55.200	58.000	55.200	56.000	56.000	31,566
2025-12-02	56.800	58.149	56.400	56.800	56.800	230,196
2025-12-01	56.000	56.800	55.400	56.800	56.800	173,787
2025-11-28	54.400	55.800	54.200	54.200	54.200	256,669
2025-11-27	55.200	55.200	53.400	54.100	54.100	38,747
2025-11-26	53.400	54.400	52.500	54.300	54.300	239,224
2025-11-25	51.800	53.400	51.700	53.100	53.100	166,157
2025-11-24	49.300	50.800	49.200	50.350	50.350	26,732
2025-11-21	49.800	52.000	48.400	50.050	50.050	294,118
2025-11-20	52.600	53.000	51.200	51.200	51.200	66,322
2025-11-19	50.600	52.400	50.060	51.000	51.000	282,142
2025-11-18	49.000	50.400	49.000	49.650	49.650	66,019
2025-11-17	50.600	52.000	50.000	51.400	51.400	189,948
2025-11-14	49.500	50.010	48.500	49.100	49.100	141,543
2025-11-13	49.900	51.000	49.700	51.000	51.000	179,503
2025-11-12	47.000	48.900	46.360	48.100	48.100	308,330

← NewerPage 4 of 22 · 1,264 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.