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 739.62 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,661.02 GBp, while 1000 GBp invested 1 year ago would be worth 1,617.16 GBp. This corresponds to total returns of -26.04%, 66.1%, 61.72%, respectively, with annualized returns of -4.15%, 10.68%, 61.72%.

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 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
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