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 905.66 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,672.61 GBp, while 1000 GBp invested 1 year ago would be worth 1,171.88 GBp. This corresponds to total returns of -9.43%, 167.26%, 17.19%, respectively, with annualized returns of -1.35%, 21.74%, 17.19%.

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
October 01, 2026	62.8	60	60	62.8	57.4	102,901
September 30, 2026	59.2	61	61	64	59.2	5,434
September 29, 2026	60.12	63	63	63.8	59.2	40,634
September 28, 2026	65.6	59	59	65.6	59	181,516
September 25, 2026	66	65	65	66.4	64	17,029
September 24, 2026	63.2	63	63	67	63	26,579
September 23, 2026	67.8	65.6	65.6	67.8	63.2	44,816
September 22, 2026	63.2	65	65	65.19	63.2	126,749
September 21, 2026	65.04	67	67	68.2	63.05	208,158
September 18, 2026	74.4	71	71	74.4	70	48,407
September 17, 2026	72.8	71	71	73	69.81	74,841
September 16, 2026	71.8	70	70	72	70	54,329
September 15, 2026	68.2	67.6	67.6	71.4	67.09	55,492
September 11, 2026	70.58	71	71	74.6	70	457,818
September 10, 2026	73.24	71	71	77	70.6	133,540
September 09, 2026	78	77	77	78	72	93,616
September 08, 2026	74.8	74.8	74.8	78.8	74.8	28,139
September 07, 2026	75.2	74.8	74.8	79	74.8	14,185
September 04, 2026	79.5	74.8	74.8	80	74.8	288,654
September 03, 2026	72.4	77.2	77.2	79.6	72.4	154,563
September 02, 2026	71	74.8	74.8	76.8	70.2	110,496
September 01, 2026	73.3	71.6	71.6	76	71	76,952
August 28, 2026	73.01	76	76	76	72.5	338,481
August 27, 2026	72.99	69	69	74	69	12,108
August 26, 2026	72.2	70	70	74	70	65,597
August 25, 2026	72.2	68	68	73	68	68,260
August 24, 2026	70.2	71	71	72	67.2	87,337
August 21, 2026	67	68.4	68.4	71	67	377,478
August 20, 2026	67.4	67	67	68	62.2	152,043
August 19, 2026	62.8	65.8	65.8	66	60.2	123,529
August 18, 2026	61.71	62.6	62.6	63	60.2	27,306
August 17, 2026	62.4	62.6	62.6	62.6	59.4	26,612
August 14, 2026	59.3	62	62	62	58.5	70,037
August 13, 2026	63	62	62	63	60	79,429
August 12, 2026	60.14	62.8	62.8	63	60.14	46,152
August 11, 2026	61.02	61.6	61.6	62.6	60.2	40,745
August 10, 2026	59.84	61.8	61.8	63	59	369,761
August 07, 2026	55.4	58	58	59	55	227,632
August 06, 2026	53.95	55	55	55	51.6	55,545
August 05, 2026	50.8	54	54	54	50.2	112,175
August 04, 2026	49.6	48.6	48.6	51.8	47.8	131,201
August 03, 2026	48.75	47.1	47.1	48.79	46.7	50,634
July 31, 2026	48	49	49	49.7	45.6	160,819
July 30, 2026	49.28	49	49	50	46	155,596
July 29, 2026	52	52.8	52.8	52.8	51	181,850
July 28, 2026	49.84	52	52	52	49.84	58,863
July 27, 2026	50	52	52	52	50	10,139
July 24, 2026	49.3	51.6	51.6	51.6	48	118,035
July 23, 2026	52.75	50.25	50.25	52.75	48.8	105,263
July 22, 2026	51.8	53	53	53	50.2	59,920
July 21, 2026	49.02	51.4	51.4	51.6	49.02	120,232
July 20, 2026	49	48	48	50.8	48	189,104
July 17, 2026	51	49	49	51	47.1	93,694
July 16, 2026	50	49.5	49.5	50	48.1	128,556
July 15, 2026	49.3	49.4	49.4	51.4	47.79	164,822
July 14, 2026	46.3	51.8	51.8	51.8	46.3	79,209
July 13, 2026	48	49	49	50	46.4	100,912
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