Resolute Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.125 | 1.130 | 1.090 | 1.125 | 1.125 | 5,681,684 |
| 2026-10-16 | 1.115 | 1.130 | 1.100 | 1.115 | 1.115 | 8,848,805 |
| 2026-10-15 | 1.085 | 1.100 | 1.063 | 1.080 | 1.080 | 9,459,803 |
| 2026-10-14 | 1.095 | 1.130 | 1.093 | 1.115 | 1.115 | 11,132,480 |
| 2026-10-13 | 1.140 | 1.145 | 1.095 | 1.110 | 1.110 | 9,160,140 |
| 2026-10-12 | 1.120 | 1.158 | 1.115 | 1.145 | 1.145 | 5,857,429 |
| 2026-10-09 | 1.130 | 1.135 | 1.093 | 1.120 | 1.120 | 5,056,566 |
| 2026-10-08 | 1.100 | 1.130 | 1.085 | 1.115 | 1.115 | 7,975,563 |
| 2026-10-07 | 1.140 | 1.150 | 1.115 | 1.115 | 1.115 | 8,669,719 |
| 2026-10-06 | 1.140 | 1.160 | 1.100 | 1.120 | 1.120 | 13,143,815 |
| 2026-10-05 | 1.135 | 1.145 | 1.103 | 1.110 | 1.110 | 6,315,457 |
| 2026-10-02 | 1.130 | 1.135 | 1.115 | 1.130 | 1.130 | 6,024,910 |
| 2026-10-01 | 1.145 | 1.158 | 1.100 | 1.130 | 1.130 | 8,033,938 |
| 2026-09-30 | 1.175 | 1.190 | 1.145 | 1.155 | 1.155 | 6,605,979 |
| 2026-09-29 | 1.145 | 1.185 | 1.138 | 1.175 | 1.175 | 5,996,350 |
| 2026-09-28 | 1.220 | 1.230 | 1.148 | 1.165 | 1.165 | 7,319,739 |
| 2026-09-25 | 1.200 | 1.220 | 1.195 | 1.220 | 1.220 | 6,335,706 |
| 2026-09-24 | 1.200 | 1.220 | 1.190 | 1.200 | 1.200 | 4,671,376 |
| 2026-09-23 | 1.205 | 1.265 | 1.205 | 1.230 | 1.230 | 7,553,905 |
| 2026-09-22 | 1.220 | 1.245 | 1.185 | 1.185 | 1.185 | 8,716,347 |
| 2026-09-21 | 1.200 | 1.320 | 1.185 | 1.240 | 1.240 | 12,296,819 |
| 2026-09-18 | 1.350 | 1.368 | 1.335 | 1.355 | 1.355 | 20,957,735 |
| 2026-09-17 | 1.335 | 1.335 | 1.300 | 1.315 | 1.315 | 6,681,625 |
| 2026-09-16 | 1.300 | 1.360 | 1.285 | 1.345 | 1.345 | 8,147,537 |
| 2026-09-15 | 1.360 | 1.360 | 1.293 | 1.310 | 1.310 | 6,817,328 |
| 2026-09-14 | 1.330 | 1.365 | 1.325 | 1.350 | 1.350 | 6,463,639 |
| 2026-09-11 | 1.360 | 1.375 | 1.338 | 1.370 | 1.370 | 4,127,823 |
| 2026-09-10 | 1.400 | 1.425 | 1.395 | 1.420 | 1.420 | 3,683,934 |
| 2026-09-09 | 1.430 | 1.430 | 1.380 | 1.400 | 1.400 | 6,096,781 |
| 2026-09-08 | 1.450 | 1.463 | 1.408 | 1.440 | 1.440 | 5,320,597 |
| 2026-09-07 | 1.450 | 1.468 | 1.425 | 1.425 | 1.425 | 4,093,080 |
| 2026-09-04 | 1.465 | 1.495 | 1.453 | 1.475 | 1.475 | 6,095,313 |
| 2026-09-03 | 1.410 | 1.453 | 1.405 | 1.445 | 1.445 | 5,093,757 |
| 2026-09-02 | 1.400 | 1.400 | 1.355 | 1.385 | 1.385 | 7,806,483 |
| 2026-09-01 | 1.390 | 1.465 | 1.385 | 1.450 | 1.450 | 9,121,763 |
| 2026-08-31 | 1.380 | 1.400 | 1.358 | 1.370 | 1.370 | 13,194,828 |
| 2026-08-28 | 1.375 | 1.450 | 1.375 | 1.435 | 1.435 | 7,595,532 |
| 2026-08-27 | 1.380 | 1.410 | 1.365 | 1.375 | 1.375 | 8,323,500 |
| 2026-08-26 | 1.355 | 1.440 | 1.355 | 1.410 | 1.410 | 6,935,631 |
| 2026-08-25 | 1.360 | 1.395 | 1.340 | 1.380 | 1.380 | 10,663,059 |
| 2026-08-24 | 1.370 | 1.370 | 1.315 | 1.350 | 1.350 | 6,865,553 |
| 2026-08-21 | 1.280 | 1.340 | 1.275 | 1.340 | 1.340 | 7,538,973 |
| 2026-08-20 | 1.255 | 1.300 | 1.248 | 1.265 | 1.265 | 7,760,896 |
| 2026-08-19 | 1.115 | 1.190 | 1.110 | 1.170 | 1.170 | 7,302,195 |
| 2026-08-18 | 1.170 | 1.180 | 1.150 | 1.150 | 1.150 | 6,028,334 |
| 2026-08-17 | 1.155 | 1.165 | 1.145 | 1.160 | 1.160 | 6,484,498 |
| 2026-08-14 | 1.120 | 1.130 | 1.100 | 1.125 | 1.125 | 4,191,463 |
| 2026-08-13 | 1.145 | 1.165 | 1.125 | 1.145 | 1.145 | 5,497,004 |
| 2026-08-12 | 1.135 | 1.173 | 1.123 | 1.155 | 1.155 | 8,020,666 |
| 2026-08-11 | 1.145 | 1.185 | 1.140 | 1.145 | 1.145 | 8,215,051 |
| 2026-08-10 | 1.110 | 1.145 | 1.095 | 1.125 | 1.125 | 15,595,149 |
| 2026-08-07 | 1.005 | 1.065 | 1.000 | 1.060 | 1.060 | 9,779,819 |
| 2026-08-06 | 1.050 | 1.060 | 1.013 | 1.020 | 1.020 | 8,011,047 |
| 2026-08-05 | 0.965 | 0.990 | 0.945 | 0.990 | 0.990 | 6,776,032 |
| 2026-08-04 | 0.920 | 0.955 | 0.913 | 0.955 | 0.955 | 7,785,017 |
| 2026-08-03 | 0.925 | 0.950 | 0.905 | 0.935 | 0.935 | 7,474,803 |
| 2026-07-31 | 0.945 | 0.960 | 0.925 | 0.930 | 0.930 | 10,715,530 |
| 2026-07-30 | 0.995 | 0.995 | 0.890 | 0.900 | 0.900 | 8,553,470 |
| 2026-07-29 | 1.010 | 1.010 | 0.955 | 0.970 | 0.970 | 8,248,660 |
| 2026-07-28 | 0.935 | 0.985 | 0.930 | 0.970 | 0.970 | 10,412,524 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.