Resolute Mining Limited (RSG.L) LSE

70.80

+0.6(+0.85%)

Updated at May 13 04:35PM

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 1,068.68 GBp as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,158.54 GBp, while 1000 GBp invested 1 year ago would be worth 2,528.57 GBp. This corresponds to total returns of 6.87%, 115.85%, 152.86%, respectively, with annualized returns of 0.97%, 16.63%, 152.86%.

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
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
April 15, 2026	75.4	76	76	79.8	75.4	102,563
April 14, 2026	75.4	77	77	77.89	75.4	49,821
April 13, 2026	80	79	79	80	75.4	13,852
April 10, 2026	79	78.6	78.6	79	76	451,039
April 09, 2026	80.16	75.8	75.8	80.8	75.4	22,808
April 08, 2026	77.08	75.6	75.6	81	75.6	75,131
April 07, 2026	78	75.9	75.9	78	73.2	75,153
April 02, 2026	77.04	75.6	75.6	78	73.2	73,471
April 01, 2026	76	77.3	77.3	78	76	206,966
March 31, 2026	71.55	71	71	71.55	68.8	192,353
March 30, 2026	67.94	66.6	66.6	68.8	64.86	16,121
March 27, 2026	64.39	67.1	67.1	67.8	64.2	61,526
March 26, 2026	67	65	65	67	65	34,373
March 25, 2026	69.43	69.3	69.3	70.8	66.4	91,754
March 24, 2026	64.2	66.5	66.5	68	63.8	79,350
March 23, 2026	63.28	66.4	66.4	67.4	61.2	632,200
March 20, 2026	68	65.7	65.7	68	65	329,470
March 19, 2026	70.52	66.8	66.8	71.36	62.76	536,404
March 18, 2026	71	72.8	72.8	74.8	71	52,724
March 17, 2026	71.8	72.9	72.9	75.8	71.2	23,963
March 16, 2026	72.2	73.4	73.4	74.8	71.2	120,307
March 13, 2026	72.8	75.6	75.6	78.4	72.8	6,211
March 12, 2026	75	74.9	74.9	78.6	74	146,574
March 11, 2026	77	75.8	75.8	77.2	72.8	85,431
March 10, 2026	73.6	76	76	76	72.6	101,235
March 09, 2026	73.4	71.2	71.2	73.91	69.2	238,189
March 06, 2026	79.5	75.1	75.1	81.6	74.4	132,646
March 05, 2026	79.6	78.6	78.6	84.4	78.2	124,375
March 04, 2026	80.97	81.1	81.1	82.8	78.6	454,091
March 03, 2026	85.2	79	79	86	78.2	489,408
March 02, 2026	85	85	85	86	83.4	771,838
February 27, 2026	77.74	79.2	79.2	80.4	77.5	39,464
February 26, 2026	78	78	78	78	76.4	169,827
February 25, 2026	76	77	77	77.4	75	436,718
February 24, 2026	75	75	75	75	72.6	5,811
February 23, 2026	74.02	75	75	76	73.8	458,966
February 20, 2026	71.2	74.1	74.1	76	71.2	152,750
February 19, 2026	76	74.5	74.5	76	71.2	66,183
February 18, 2026	74.4	75.6	75.6	75.6	73.2	91,424
February 17, 2026	75.6	71.9	71.9	75.6	71.2	94,688
February 16, 2026	76	75.6	75.6	76	72.6	33,511
February 13, 2026	71	74.7	74.7	76	71	281,859