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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	64.8	64.6	64.6	65.8	62.8	17,841
December 23, 2025	63.2	64.6	64.6	64.6	62.8	310,393
December 22, 2025	61.6	63	63	63.2	61.54	288,015
December 19, 2025	57.89	58.1	58.1	60	57.8	10,045
December 18, 2025	57.8	59	59	59.6	57.8	444,151
December 17, 2025	56.4	56.9	56.9	57.4	56.2	188,352
December 16, 2025	55.8	53.5	53.5	55.8	53.4	66,730
December 15, 2025	55.8	54.2	54.2	55.8	53.6	114,153
December 12, 2025	55.8	54.3	54.3	55.8	53.4	27,927
December 11, 2025	55.25	53.9	53.9	55.25	52.4	30,300
December 10, 2025	52.4	54.7	54.7	55.2	52.4	51,462
December 09, 2025	54.01	53.7	53.7	55.8	53.08	37,599
December 08, 2025	55.8	54.4	54.4	55.8	54	42,337
December 05, 2025	54.36	54.8	54.8	55.2	54.2	30,947
December 04, 2025	58	54.7	54.7	58	54	184,510
December 03, 2025	55.2	56	56	58	55.2	31,566
December 02, 2025	56.8	56.8	56.8	58.15	56.4	230,299
December 01, 2025	56	56.8	56.8	56.8	55.4	173,789
November 28, 2025	54.4	54.2	54.2	55.8	54.2	257,816
November 27, 2025	55.2	54.1	54.1	55.2	53.4	38,747
November 26, 2025	53.4	54.3	54.3	54.4	52.5	239,224
November 25, 2025	51.8	53.1	53.1	53.4	51.7	166,156
November 24, 2025	49.3	50.35	50.35	50.8	49.2	26,733
November 21, 2025	49.8	50.05	50.05	52	48.4	294,118
November 20, 2025	52.6	51.2	51.2	53	51.2	66,322
November 19, 2025	50.06	51	51	52.4	50.06	282,142
November 18, 2025	49	49.65	49.65	50.4	49	77,773
November 17, 2025	50.6	51.4	51.4	52	50	189,948
November 14, 2025	49.89	49.1	49.1	50.01	48.5	147,390
November 13, 2025	49.9	51	51	51	49.7	179,503
November 12, 2025	47	48.1	48.1	48.9	46.36	309,230
November 11, 2025	44.8	45.35	45.35	46.2	44.8	270,608
November 10, 2025	43	43.8	43.8	45	43	215,553
November 07, 2025	42	41.7	41.7	42.4	41	291,561
November 06, 2025	41	41.75	41.75	42.8	41	306,243
November 05, 2025	41.4	40.05	40.05	44.1	39.4	645,572
November 04, 2025	44.3	42.7	42.7	44.9	41.6	644,169
November 03, 2025	47.9	45.15	45.15	47.9	44.6	679,782
October 31, 2025	47.4	48.2	48.2	48.2	47.4	49,046
October 30, 2025	49	49.8	49.8	49.8	47.1	96,053
October 29, 2025	48	49	49	50.2	48	110,547
October 28, 2025	51.8	48	48	51.8	47	1.06M
October 27, 2025	54.6	54.4	54.4	56.6	53	631,825
October 24, 2025	57	53.6	53.6	57	52.8	214,497
October 23, 2025	54.05	55	55	56.2	54.05	237,557
October 22, 2025	54	52.7	52.7	56.2	52.04	732,821
October 21, 2025	59	54.2	54.2	59	54	471,789
October 20, 2025	54.4	57.8	57.8	58.8	54.4	86,359
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

Resolute Mining Limited (RSG.L) LSE