Resolute Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.555	0.560	0.535	0.540	0.540	13,981,396
2024-06-07	0.570	0.590	0.570	0.585	0.585	15,941,417
2024-06-06	0.535	0.555	0.530	0.545	0.545	5,146,098
2024-06-05	0.530	0.535	0.520	0.535	0.535	5,737,979
2024-06-04	0.555	0.560	0.545	0.545	0.545	6,424,673
2024-06-03	0.555	0.558	0.535	0.540	0.540	7,520,907
2024-05-31	0.545	0.560	0.545	0.560	0.560	9,337,776
2024-05-30	0.540	0.550	0.530	0.535	0.535	5,259,392
2024-05-29	0.555	0.565	0.545	0.550	0.550	8,382,512
2024-05-28	0.535	0.545	0.530	0.530	0.530	19,518,492
2024-05-27	0.530	0.530	0.515	0.525	0.525	10,600,165
2024-05-24	0.510	0.530	0.510	0.520	0.520	15,364,557
2024-05-23	0.515	0.540	0.515	0.520	0.520	12,843,710
2024-05-22	0.525	0.553	0.525	0.535	0.535	20,123,954
2024-05-21	0.495	0.505	0.490	0.505	0.505	17,660,854
2024-05-20	0.485	0.495	0.480	0.495	0.495	13,943,466
2024-05-17	0.475	0.483	0.465	0.470	0.470	6,150,805
2024-05-16	0.470	0.490	0.470	0.485	0.485	10,619,943
2024-05-15	0.470	0.470	0.453	0.455	0.455	6,165,434
2024-05-14	0.465	0.475	0.453	0.470	0.470	8,052,622
2024-05-13	0.460	0.470	0.450	0.465	0.465	6,178,370
2024-05-10	0.440	0.465	0.440	0.460	0.460	11,777,219
2024-05-09	0.435	0.435	0.425	0.425	0.425	3,313,410
2024-05-08	0.425	0.435	0.425	0.435	0.435	4,367,614
2024-05-07	0.435	0.435	0.423	0.435	0.435	6,339,577
2024-05-06	0.420	0.425	0.408	0.420	0.420	7,571,611
2024-05-03	0.430	0.430	0.408	0.415	0.415	8,552,290
2024-05-02	0.435	0.445	0.428	0.435	0.435	7,521,409
2024-05-01	0.410	0.423	0.410	0.420	0.420	9,943,967
2024-04-30	0.425	0.435	0.420	0.428	0.428	7,017,146
2024-04-29	0.415	0.425	0.410	0.425	0.425	6,901,376
2024-04-26	0.405	0.418	0.400	0.415	0.415	10,843,905
2024-04-24	0.415	0.420	0.405	0.405	0.405	10,963,250
2024-04-23	0.410	0.420	0.405	0.420	0.420	9,636,288
2024-04-22	0.440	0.448	0.420	0.425	0.425	7,440,135
2024-04-19	0.440	0.455	0.438	0.445	0.445	6,804,763
2024-04-18	0.435	0.445	0.435	0.440	0.440	5,840,041
2024-04-17	0.425	0.455	0.425	0.450	0.450	11,343,862
2024-04-16	0.480	0.480	0.430	0.430	0.430	31,192,178
2024-04-15	0.490	0.495	0.480	0.490	0.490	6,091,473
2024-04-12	0.485	0.500	0.483	0.495	0.495	11,866,630
2024-04-11	0.460	0.480	0.455	0.475	0.475	14,266,800
2024-04-10	0.470	0.480	0.470	0.480	0.480	7,616,020
2024-04-09	0.485	0.485	0.470	0.475	0.475	9,746,668
2024-04-08	0.475	0.485	0.460	0.485	0.485	13,510,465
2024-04-05	0.450	0.465	0.448	0.465	0.465	10,826,586
2024-04-04	0.455	0.465	0.450	0.455	0.455	8,998,212
2024-04-03	0.445	0.455	0.435	0.445	0.445	16,408,232
2024-04-02	0.445	0.445	0.430	0.440	0.440	9,338,817
2024-03-28	0.395	0.435	0.395	0.430	0.430	18,873,471
2024-03-27	0.380	0.390	0.380	0.390	0.390	6,254,880
2024-03-26	0.380	0.390	0.375	0.380	0.380	7,841,436
2024-03-25	0.375	0.385	0.373	0.375	0.375	5,416,027
2024-03-22	0.385	0.393	0.375	0.380	0.380	7,685,451
2024-03-21	0.385	0.403	0.383	0.400	0.400	14,273,908
2024-03-20	0.375	0.380	0.365	0.370	0.370	4,562,513
2024-03-19	0.370	0.385	0.370	0.380	0.380	6,447,171
2024-03-18	0.370	0.370	0.360	0.370	0.370	5,382,988
2024-03-15	0.370	0.375	0.363	0.370	0.370	9,042,760
2024-03-14	0.375	0.385	0.370	0.370	0.370	7,136,621

← NewerPage 11 of 22 · 1,265 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.