Resolute Mining Limited (ASX:RSG)
Australia
· Delayed Price · Currency is AUD 1.100
0.00 (0.00%)
At close: Dec 5, 2025
Resolute Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | - | 6,395,607 |
| Dec 4, 2025 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -3.93% | 7,527,982 |
| Dec 3, 2025 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | -0.87% | 7,358,109 |
| Dec 2, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 1.76% | 6,789,810 |
| Dec 1, 2025 | 1.17 | 1.19 | 1.13 | 1.14 | 1.14 | 0.44% | 9,213,695 |
| Nov 28, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 1.35% | 7,631,528 |
| Nov 27, 2025 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | - | 6,757,779 |
| Nov 26, 2025 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | 1.83% | 11,375,980 |
| Nov 25, 2025 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 6.83% | 10,428,220 |
| Nov 24, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 3.54% | 23,997,920 |
| Nov 21, 2025 | 1.03 | 1.05 | 0.99 | 0.99 | 0.99 | -7.91% | 14,307,981 |
| Nov 20, 2025 | 1.04 | 1.10 | 1.03 | 1.08 | 1.08 | 3.37% | 8,984,716 |
| Nov 19, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 3.48% | 6,304,332 |
| Nov 18, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.83% | 10,076,840 |
| Nov 17, 2025 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 3.47% | 7,360,832 |
| Nov 14, 2025 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | -0.98% | 11,338,650 |
| Nov 13, 2025 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 5.15% | 16,440,470 |
| Nov 12, 2025 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 4.30% | 7,618,724 |
| Nov 11, 2025 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | 4.49% | 10,714,240 |
| Nov 10, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 2.89% | 10,005,570 |
| Nov 7, 2025 | 0.86 | 0.90 | 0.86 | 0.87 | 0.87 | 1.76% | 13,269,840 |
| Nov 6, 2025 | 0.84 | 0.87 | 0.83 | 0.85 | 0.85 | 3.03% | 11,337,080 |
| Nov 5, 2025 | 0.84 | 0.84 | 0.78 | 0.83 | 0.83 | -6.25% | 19,695,280 |
| Nov 4, 2025 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -4.86% | 20,828,580 |
| Nov 3, 2025 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | -3.14% | 14,108,840 |
| Oct 31, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | - | 16,503,120 |
| Oct 30, 2025 | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | -2.55% | 8,963,706 |
| Oct 29, 2025 | 1.00 | 1.01 | 0.94 | 0.98 | 0.98 | -2.49% | 18,106,800 |
| Oct 28, 2025 | 1.03 | 1.05 | 0.99 | 1.01 | 1.01 | -12.23% | 17,907,220 |
| Oct 27, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 1.33% | 10,076,650 |
| Oct 24, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -2.16% | 14,696,420 |
| Oct 23, 2025 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 1.76% | 12,718,180 |
| Oct 22, 2025 | 1.09 | 1.14 | 1.07 | 1.14 | 1.14 | -4.62% | 16,565,420 |
| Oct 21, 2025 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -0.83% | 15,284,260 |
| Oct 20, 2025 | 1.13 | 1.20 | 1.11 | 1.20 | 1.20 | - | 12,321,640 |
| Oct 17, 2025 | 1.21 | 1.22 | 1.16 | 1.20 | 1.20 | 1.69% | 17,209,790 |
| Oct 16, 2025 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 3.06% | 11,806,770 |
| Oct 15, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 0.44% | 8,345,661 |
| Oct 14, 2025 | 1.13 | 1.19 | 1.12 | 1.14 | 1.14 | 0.88% | 28,692,960 |
| Oct 13, 2025 | 1.09 | 1.13 | 1.08 | 1.13 | 1.13 | 5.12% | 13,922,410 |
| Oct 10, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | -4.87% | 12,441,720 |
| Oct 9, 2025 | 1.10 | 1.14 | 1.07 | 1.13 | 1.13 | 2.73% | 21,299,040 |
| Oct 8, 2025 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | -2.22% | 15,278,700 |
| Oct 7, 2025 | 1.13 | 1.13 | 1.09 | 1.13 | 1.13 | 1.35% | 28,736,980 |
| Oct 6, 2025 | 1.07 | 1.11 | 1.05 | 1.11 | 1.11 | 4.23% | 11,381,460 |
| Oct 3, 2025 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | -0.93% | 11,269,870 |
| Oct 2, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.38% | 14,372,240 |
| Oct 1, 2025 | 1.02 | 1.06 | 1.00 | 1.05 | 1.05 | 1.94% | 14,687,740 |
| Sep 30, 2025 | 0.98 | 1.03 | 0.96 | 1.03 | 1.03 | 4.04% | 20,438,790 |
| Sep 29, 2025 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 3.66% | 14,701,780 |