Resolute Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.655	0.670	0.650	0.660	0.660	5,533,131
2024-09-02	0.660	0.665	0.645	0.660	0.660	9,931,095
2024-08-30	0.660	0.675	0.648	0.675	0.675	16,651,826
2024-08-29	0.670	0.685	0.663	0.685	0.685	5,857,947
2024-08-28	0.690	0.705	0.675	0.680	0.680	10,062,219
2024-08-27	0.665	0.680	0.653	0.680	0.680	8,509,505
2024-08-26	0.695	0.705	0.665	0.665	0.665	10,716,567
2024-08-23	0.670	0.680	0.660	0.670	0.670	7,091,048
2024-08-22	0.690	0.690	0.678	0.685	0.685	9,242,862
2024-08-21	0.670	0.700	0.670	0.690	0.690	12,214,572
2024-08-20	0.690	0.690	0.665	0.675	0.675	12,077,376
2024-08-19	0.660	0.690	0.658	0.685	0.685	17,088,625
2024-08-16	0.635	0.645	0.620	0.630	0.630	6,559,688
2024-08-15	0.640	0.650	0.630	0.635	0.635	5,798,701
2024-08-14	0.640	0.653	0.638	0.640	0.640	9,395,685
2024-08-13	0.640	0.645	0.625	0.630	0.630	10,543,615
2024-08-12	0.610	0.623	0.605	0.610	0.610	6,351,514
2024-08-09	0.600	0.615	0.590	0.615	0.615	9,766,137
2024-08-08	0.600	0.600	0.575	0.580	0.580	13,504,429
2024-08-07	0.605	0.625	0.593	0.625	0.625	9,689,714
2024-08-06	0.605	0.615	0.590	0.605	0.605	7,355,270
2024-08-05	0.640	0.640	0.613	0.615	0.615	13,182,326
2024-08-02	0.640	0.660	0.628	0.660	0.660	9,219,389
2024-08-01	0.660	0.670	0.640	0.650	0.650	5,980,095
2024-07-31	0.635	0.660	0.630	0.650	0.650	10,052,138
2024-07-30	0.625	0.640	0.620	0.625	0.625	5,009,096
2024-07-29	0.640	0.650	0.623	0.625	0.625	5,912,640
2024-07-26	0.610	0.620	0.605	0.610	0.610	6,968,691
2024-07-25	0.640	0.648	0.610	0.615	0.615	9,878,085
2024-07-24	0.625	0.660	0.625	0.650	0.650	7,363,002
2024-07-23	0.640	0.645	0.625	0.625	0.625	3,865,499
2024-07-22	0.635	0.650	0.630	0.630	0.630	6,808,581
2024-07-19	0.650	0.655	0.635	0.645	0.645	5,514,134
2024-07-18	0.660	0.673	0.655	0.655	0.655	4,382,072
2024-07-17	0.685	0.690	0.665	0.665	0.665	15,877,140
2024-07-16	0.655	0.665	0.648	0.660	0.660	6,782,053
2024-07-15	0.645	0.658	0.640	0.650	0.650	12,429,324
2024-07-12	0.630	0.640	0.630	0.635	0.635	9,064,019
2024-07-11	0.610	0.625	0.603	0.605	0.605	8,766,562
2024-07-10	0.605	0.620	0.600	0.600	0.600	3,248,408
2024-07-09	0.615	0.628	0.600	0.610	0.610	12,905,850
2024-07-08	0.610	0.635	0.610	0.630	0.630	11,983,108
2024-07-05	0.580	0.605	0.575	0.600	0.600	10,717,890
2024-07-04	0.575	0.585	0.565	0.585	0.585	8,783,641
2024-07-03	0.550	0.565	0.545	0.560	0.560	7,909,588
2024-07-02	0.520	0.550	0.520	0.550	0.550	8,867,469
2024-07-01	0.515	0.525	0.503	0.520	0.520	3,076,691
2024-06-28	0.525	0.525	0.515	0.520	0.520	5,188,844
2024-06-27	0.515	0.520	0.510	0.520	0.520	5,234,908
2024-06-26	0.535	0.540	0.515	0.515	0.515	7,064,022
2024-06-25	0.535	0.550	0.535	0.545	0.545	4,628,407
2024-06-24	0.525	0.540	0.520	0.540	0.540	7,970,714
2024-06-21	0.530	0.545	0.520	0.530	0.530	25,093,219
2024-06-20	0.515	0.525	0.500	0.515	0.515	17,629,619
2024-06-19	0.500	0.510	0.490	0.500	0.500	8,291,886
2024-06-18	0.490	0.495	0.488	0.495	0.495	7,172,919
2024-06-17	0.520	0.525	0.485	0.490	0.490	14,992,962
2024-06-14	0.530	0.533	0.510	0.510	0.510	18,893,776
2024-06-13	0.560	0.563	0.540	0.550	0.550	10,807,314
2024-06-12	0.540	0.543	0.530	0.535	0.535	9,903,366

← NewerPage 10 of 22 · 1,269 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.