Resolute Mining Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	44.800	46.200	44.800	45.350	45.350	270,609
2025-11-10	43.000	45.000	43.000	43.800	43.800	215,553
2025-11-07	42.000	42.400	41.000	41.700	41.700	285,433
2025-11-06	41.000	42.800	41.000	41.750	41.750	306,243
2025-11-05	41.400	44.100	39.400	40.050	40.050	645,571
2025-11-04	44.300	44.900	41.600	42.700	42.700	644,019
2025-11-03	47.900	47.900	44.600	45.150	45.150	679,781
2025-10-31	47.400	48.200	47.400	48.200	48.200	49,046
2025-10-30	49.000	49.800	47.100	49.800	49.800	96,052
2025-10-29	48.000	50.200	48.000	49.000	49.000	110,547
2025-10-28	51.800	51.800	47.000	48.000	48.000	1,061,251
2025-10-27	54.600	56.600	53.000	54.400	54.400	631,825
2025-10-24	57.000	57.000	52.800	53.600	53.600	214,497
2025-10-23	55.000	56.200	54.050	55.000	55.000	237,557
2025-10-22	54.000	56.200	52.040	52.700	52.700	732,821
2025-10-21	59.000	59.000	54.000	54.200	54.200	471,788
2025-10-20	54.400	58.800	54.400	57.800	57.800	86,358
2025-10-17	58.000	58.896	55.200	57.000	57.000	301,764
2025-10-16	56.600	58.000	55.738	58.000	58.000	92,478
2025-10-15	56.200	56.600	55.200	56.600	56.600	83,062
2025-10-14	55.000	55.500	54.400	55.500	55.500	195,987
2025-10-13	53.000	54.800	51.600	54.200	54.200	301,933
2025-10-10	54.800	56.600	51.400	52.200	52.200	588,094
2025-10-09	55.200	56.000	53.600	55.800	55.800	247,811
2025-10-08	55.600	55.600	53.200	54.500	54.500	165,603
2025-10-07	53.200	55.800	53.200	55.800	55.800	309,685
2025-10-06	53.400	55.400	53.200	55.200	55.200	652,361
2025-10-03	50.000	52.800	48.900	52.800	52.800	480,950
2025-10-02	51.800	53.880	50.200	51.200	51.200	721,644
2025-10-01	49.900	52.000	48.100	50.600	50.600	194,217
2025-09-30	49.000	50.200	47.340	49.000	49.000	213,888
2025-09-29	47.900	48.300	46.200	48.100	48.100	242,791
2025-09-26	47.000	47.090	45.000	46.900	46.900	93,170
2025-09-25	46.300	47.000	45.600	45.600	45.600	88,112
2025-09-24	45.200	46.900	45.200	46.400	46.400	169,046
2025-09-23	46.100	47.800	45.875	46.200	46.200	792,910
2025-09-22	43.600	45.000	43.600	43.800	43.800	534,472
2025-09-19	40.800	42.600	40.000	41.100	41.100	28,513
2025-09-18	41.300	41.400	40.350	41.350	41.350	197,355
2025-09-17	41.400	41.825	41.300	41.550	41.550	75,125
2025-09-16	41.900	43.100	41.500	41.800	41.800	468,204
2025-09-15	43.000	43.000	41.400	42.600	42.600	337,759
2025-09-12	42.300	43.300	42.100	42.950	42.950	437,949
2025-09-11	40.300	41.800	40.060	41.600	41.600	515,662
2025-09-10	38.100	39.000	38.000	38.550	38.550	178,689
2025-09-09	38.300	39.000	38.000	38.200	38.200	555,830
2025-09-08	34.900	36.800	33.100	35.250	35.250	342,584
2025-09-05	33.500	34.900	33.300	34.000	34.000	188,930
2025-09-04	34.500	34.900	32.800	33.700	33.700	43,701
2025-09-03	34.720	34.900	33.100	33.750	33.750	54,631
2025-09-02	33.900	34.600	33.400	34.100	34.100	89,143
2025-09-01	32.500	33.300	32.500	33.100	33.100	181,711
2025-08-29	31.400	32.100	30.400	31.050	31.050	339,258
2025-08-28	31.100	33.000	31.100	32.300	32.300	72,274
2025-08-27	32.000	32.700	31.000	32.000	32.000	354,730
2025-08-26	33.600	34.028	30.400	31.500	31.500	586,933
2025-08-22	34.500	36.300	34.500	35.850	35.850	508,976
2025-08-21	34.200	34.500	33.869	34.200	34.200	93,743
2025-08-20	33.100	35.310	32.500	33.000	33.000	253,418
2025-08-19	34.800	34.800	33.650	33.650	33.650	47,180

← NewerPage 5 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.