Resolute Mining Limited (RSG.L) LSE

Currency In GBp

RSG.L Historical Return

If you invested 1000 GBp in Resolute Mining Limited (RSG.L) since IPO date, it would be worth 732.08 GBp as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,469.7 GBp, while 1000 GBp invested 1 year ago would be worth 1,490.02 GBp. This corresponds to total returns of -26.79%, 46.97%, 49%, respectively, with annualized returns of -4.32%, 8%, 49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RSG.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	49.2	48	48	50	48	10,912
July 09, 2026	45.3	48	48	50	45.3	401,245
July 08, 2026	47.22	47.5	47.5	47.7	45	152,024
July 07, 2026	49.6	48.1	48.1	50	47.8	125,763
July 06, 2026	51.29	52.3	52.3	53.4	51	5,239
July 03, 2026	52.66	52	52	53.6	51	50,826
July 02, 2026	53	53.6	53.6	54.8	50	127,733
July 01, 2026	48.7	51.2	51.2	52.8	48	103,561
June 30, 2026	50	50.6	50.6	52.8	49	92,537
June 29, 2026	53	51.2	51.2	54.6	50.6	141,332
June 26, 2026	53.8	54.6	54.6	56	51	204,944
June 25, 2026	52.24	50.6	50.6	52.8	50.2	113,471
June 24, 2026	55.8	51.4	51.4	56	51	363,161
June 23, 2026	58	56.8	56.8	58.6	56.8	55,684
June 22, 2026	60.8	61.2	61.2	61.2	58.2	19,010
June 19, 2026	62	58.4	58.4	62	57	285,871
June 18, 2026	64	62.2	62.2	64	60.4	168,431
June 17, 2026	61.8	65.4	65.4	65.4	61.4	191,616
June 16, 2026	60.53	60.4	60.4	60.6	58.58	32,381
June 15, 2026	59.6	61	61	61	57.4	48,675
June 12, 2026	53.88	57	57	57	53.88	61,221
June 11, 2026	52.9	53.4	53.4	53.4	51.4	66,649
June 10, 2026	56.8	51.8	51.8	56.8	50.8	170,228
June 09, 2026	55	53.6	53.6	58	53.6	170,376
June 08, 2026	59.2	57	57	59.2	54.6	294,838
June 05, 2026	59.6	60.6	60.6	60.8	57	238,712
June 04, 2026	65.8	64.2	64.2	66	62	73,959
June 03, 2026	66.4	63.4	63.4	66.4	63.2	80,351
June 02, 2026	63.2	63	63	66.4	63	2,692
June 01, 2026	67.4	65.2	65.2	69	64	144,392
May 29, 2026	68	71	71	71	66.2	67,139
May 28, 2026	64.2	68	68	68	62.6	175,670
May 27, 2026	71.07	67.4	67.4	71.07	66.2	257,371
May 26, 2026	65	71	71	71	65	282,199
May 22, 2026	63.6	64.4	64.4	68.6	63.6	12,356
May 21, 2026	65	68.2	68.2	68.8	63.5	221,975
May 20, 2026	63.48	66	66	66.4	63	142,567
May 19, 2026	69.6	63	63	69.6	63	163,607
May 18, 2026	68.02	66.2	66.2	69	66.2	114,002
May 15, 2026	70	68	68	73.8	68	63,143
May 14, 2026	74	70	70	75	70	270,557
May 13, 2026	73	70.8	70.8	74	69.6	63,331
May 12, 2026	68.2	70.2	70.2	73	68.2	10,487
May 11, 2026	67.2	70.2	70.2	72.8	67.2	43,726
May 08, 2026	70.8	70.4	70.4	70.8	65.8	175,408
May 07, 2026	65	71	71	71	65	226,058
May 06, 2026	66	67.8	67.8	67.8	62.6	513,499
May 05, 2026	61	62.6	62.6	65.8	61	276,757
May 01, 2026	66	63.5	63.5	66	61	118,033
April 30, 2026	63.75	61	61	65.2	61	136,639
April 29, 2026	64.6	61.8	61.8	68.8	61.8	289,198
April 28, 2026	66.4	64	64	66.4	62.2	412,056
April 27, 2026	71	66.4	66.4	71	66.2	377,573
April 24, 2026	78.06	76.6	76.6	78.8	74.2	81,007
April 23, 2026	74.6	77.1	77.1	79.8	74.6	65,288
April 22, 2026	74.76	74.2	74.2	79.8	74.2	34,710
April 21, 2026	78	74.4	74.4	79.8	74.39	186,106
April 20, 2026	75.52	75.2	75.2	76.8	75	68,064
April 17, 2026	79.6	75.8	75.8	79.8	75.4	74,161
April 16, 2026	76.55	78	78	79.8	75.4	46,789