Resolute Mining Limited - RSG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	56.78	57	57	58.9	55.2	301,764
October 16, 2025	57.58	58	58	58	55.74	83,938
October 15, 2025	55.87	56.6	56.6	56.6	55.2	83,062
October 14, 2025	55	55.5	55.5	55.5	54.4	195,987
October 13, 2025	52.91	54.2	54.2	54.8	51.6	301,933
October 10, 2025	54.8	52.2	52.2	56.6	51.4	588,096
October 09, 2025	55.4	55.8	55.8	56	53.6	247,820
October 08, 2025	55.34	54.5	54.5	55.6	53.2	165,605
October 07, 2025	54.21	55.8	55.8	55.8	53.2	309,686
October 06, 2025	53.4	55.2	55.2	55.4	53.2	652,361
October 03, 2025	50	52.8	52.8	52.8	48.9	480,950
October 02, 2025	51.69	51.2	51.2	53.88	50.2	727,894
October 01, 2025	50	50.6	50.6	52	48.1	194,217
September 30, 2025	49	49	49	50.2	47.34	215,627
September 29, 2025	47.17	48.1	48.1	48.3	46.2	242,790
September 26, 2025	46.08	46.9	46.9	47.09	45	104,522
September 25, 2025	47	45.6	45.6	47	45.6	88,131
September 24, 2025	45.2	46.4	46.4	46.9	45.2	169,046
September 23, 2025	46.1	46.2	46.2	47.8	45.88	792,911
September 22, 2025	43.6	43.8	43.8	45	43.6	534,474
September 19, 2025	40	41.1	41.1	42.6	40	29,721
September 18, 2025	41.3	41.35	41.35	41.4	40.35	197,357
September 17, 2025	41.4	41.55	41.55	41.83	41.3	75,125
September 16, 2025	41.9	41.8	41.8	43.1	41.5	468,203
September 15, 2025	43	42.6	42.6	43	41.4	338,075
September 12, 2025	42.3	42.95	42.95	43.3	42.1	437,949
September 11, 2025	40.3	41.6	41.6	41.8	40.06	515,662
September 10, 2025	38.2	38.55	38.55	39	38	178,691
September 09, 2025	38.3	38.2	38.2	39	38	555,829
September 08, 2025	34.9	35.25	35.25	36.8	33.1	342,583
September 05, 2025	34.9	34	34	34.9	33.3	112,850
September 04, 2025	34.5	33.7	33.7	34.5	33.1	43,701
September 03, 2025	34.72	33.75	33.75	34.9	33.75	54,631
September 02, 2025	33.9	34.1	34.1	34.42	33.4	96,419
September 01, 2025	32.5	33.1	33.1	33.3	32.5	181,712
August 29, 2025	31.85	31.05	31.05	32.1	30.4	339,258
August 28, 2025	31.1	32.3	32.3	33	31.1	72,274
August 27, 2025	32	32	32	32.7	31	354,730
August 26, 2025	33.6	31.5	31.5	34.03	30.4	586,934
August 22, 2025	34.53	35.85	35.85	36.3	34.5	508,976
August 21, 2025	34.4	34.2	34.2	34.5	33.87	93,743
August 20, 2025	35.31	33	33	35.31	32.5	253,419
August 19, 2025	34.8	33.65	33.65	34.8	33.65	47,181
August 18, 2025	34.1	34.8	34.8	35.5	34	117,752
August 15, 2025	33.8	34.8	34.8	35	33.8	227,618
August 14, 2025	34.1	33.65	33.65	34.1	33.1	50,841
August 13, 2025	33.4	32.75	32.75	33.9	32.5	180,671
August 12, 2025	33.5	32.75	32.75	33.5	32.2	68,021
August 11, 2025	32.88	33.7	33.7	34	32.7	417,233
August 08, 2025	32	32.15	32.15	32.6	31.7	175,708
August 07, 2025	31.3	31.45	31.45	31.9	31	19,325
August 06, 2025	31	31.55	31.55	32	31	96,829
August 05, 2025	29.68	30.5	30.5	30.5	29.5	225,611
August 04, 2025	30.9	30.3	30.3	30.9	29.1	82,322
August 01, 2025	29.5	30	30	30	29	198,123
July 31, 2025	30.03	30.4	30.4	31.9	30	11,127
July 30, 2025	32	31.35	31.35	32	30.3	84,888
July 29, 2025	30.38	30.95	30.95	31.9	30	37,591
July 28, 2025	31.3	30.95	30.95	31.5	30	85,634
July 25, 2025	31.48	31.15	31.15	31.48	31	67,324

Resolute Mining Limited (RSG.L) LSE