Resolute Mining Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	34.100	35.500	34.000	34.800	34.800	110,539
2025-08-15	34.300	35.000	33.800	34.800	34.800	227,618
2025-08-14	33.900	34.105	33.100	33.650	33.650	44,012
2025-08-13	33.700	33.900	32.500	32.750	32.750	177,044
2025-08-12	33.500	33.500	32.200	32.750	32.750	68,020
2025-08-11	33.000	34.000	32.700	33.700	33.700	416,491
2025-08-08	32.000	32.600	31.700	32.150	32.150	175,708
2025-08-07	31.900	31.900	31.000	31.450	31.450	19,325
2025-08-06	31.000	32.000	31.000	31.550	31.550	96,808
2025-08-05	29.500	30.500	29.500	30.500	30.500	225,611
2025-08-04	30.900	30.900	29.100	30.300	30.300	81,908
2025-08-01	29.500	30.000	29.000	30.000	30.000	197,923
2025-07-31	30.500	31.900	30.000	30.400	30.400	9,316
2025-07-30	32.000	32.000	30.300	31.350	31.350	84,888
2025-07-29	30.000	31.900	30.000	30.950	30.950	37,591
2025-07-28	30.400	31.500	30.000	30.950	30.950	84,651
2025-07-25	31.300	31.480	31.000	31.150	31.150	65,787
2025-07-24	32.900	32.900	31.190	31.650	31.650	77,418
2025-07-23	31.800	32.900	31.800	31.850	31.850	61,281
2025-07-22	32.600	32.600	31.200	31.650	31.650	38,183
2025-07-21	32.564	32.900	30.800	31.700	31.700	21,539
2025-07-18	30.800	32.900	30.800	31.900	31.900	6,727
2025-07-17	30.800	33.000	30.800	31.850	31.850	27,723
2025-07-16	32.000	32.800	30.800	32.250	32.250	34,669
2025-07-15	32.900	32.900	31.100	31.900	31.900	17,141
2025-07-14	32.500	32.900	31.400	32.550	32.550	67,192
2025-07-11	30.800	32.600	30.800	32.150	32.150	142,610
2025-07-10	31.500	32.010	31.050	31.250	31.250	59,003
2025-07-09	30.800	31.200	30.700	31.050	31.050	102,288
2025-07-08	31.400	32.800	31.400	32.450	32.450	159,194
2025-07-07	30.100	30.800	30.040	30.750	30.750	75,365
2025-07-04	31.360	31.500	30.600	30.800	30.800	41,201
2025-07-03	30.600	31.500	30.600	31.100	31.100	141,956
2025-07-02	30.109	30.500	29.600	29.600	29.600	1,214
2025-07-01	29.800	30.600	29.800	29.850	29.850	114,253
2025-06-30	28.300	30.300	28.300	28.300	28.300	4,664
2025-06-27	29.600	30.400	29.466	29.600	29.600	227,199
2025-06-26	29.900	30.400	29.300	30.200	30.200	62,981
2025-06-25	29.200	29.900	28.400	29.350	29.350	3,840
2025-06-24	29.750	29.900	28.900	29.150	29.150	16,644
2025-06-23	28.480	29.900	28.480	29.150	29.150	72,854
2025-06-20	28.300	29.900	28.300	28.600	28.600	120,256
2025-06-19	30.000	30.000	28.400	29.050	29.050	226,014
2025-06-18	31.900	32.100	31.200	32.100	32.100	173,426
2025-06-17	30.000	31.600	30.000	31.400	31.400	397,263
2025-06-16	29.000	29.800	28.730	29.300	29.300	96,198
2025-06-13	26.900	28.000	26.900	27.200	27.200	34,297
2025-06-12	28.000	28.000	27.100	27.350	27.350	178,584
2025-06-11	27.200	27.900	27.000	27.650	27.650	164,843
2025-06-10	28.400	28.400	27.100	27.650	27.650	86,089
2025-06-09	27.000	28.700	27.000	28.100	28.100	43,944
2025-06-06	28.000	28.600	27.200	27.750	27.750	87,745
2025-06-05	29.500	29.800	28.400	29.000	29.000	239,981
2025-06-04	31.000	31.000	28.700	30.050	30.050	36,061
2025-06-03	28.800	30.500	28.800	30.000	30.000	19,082
2025-06-02	30.100	30.600	28.900	30.600	30.600	372,243
2025-05-30	29.500	30.030	29.300	29.500	29.500	178,345
2025-05-29	29.500	29.500	28.614	28.850	28.850	166,824
2025-05-28	30.200	30.200	29.300	29.650	29.650	115,774
2025-05-27	29.300	30.200	28.100	28.650	28.650	354,813

← NewerPage 6 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.