Resolute Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.350	0.355	0.345	0.350	0.350	4,733,174
2023-09-20	0.355	0.363	0.345	0.350	0.350	5,384,795
2023-09-19	0.365	0.370	0.350	0.355	0.355	6,559,622
2023-09-18	0.365	0.370	0.345	0.355	0.355	5,206,339
2023-09-15	0.350	0.370	0.350	0.365	0.365	28,679,060
2023-09-14	0.340	0.350	0.330	0.350	0.350	6,991,406
2023-09-13	0.340	0.345	0.335	0.335	0.335	6,479,834
2023-09-12	0.340	0.350	0.335	0.345	0.345	7,224,686
2023-09-11	0.350	0.350	0.320	0.330	0.330	7,639,719
2023-09-08	0.335	0.350	0.333	0.350	0.350	4,749,671
2023-09-07	0.335	0.345	0.330	0.335	0.335	3,200,416
2023-09-06	0.335	0.345	0.330	0.335	0.335	4,742,118
2023-09-05	0.360	0.360	0.335	0.345	0.345	4,382,834
2023-09-04	0.365	0.375	0.360	0.365	0.365	3,387,204
2023-09-01	0.365	0.370	0.353	0.365	0.365	6,653,437
2023-08-31	0.385	0.390	0.355	0.370	0.370	10,145,967
2023-08-30	0.375	0.380	0.358	0.375	0.375	9,870,271
2023-08-29	0.360	0.368	0.350	0.365	0.365	4,991,832
2023-08-28	0.355	0.358	0.340	0.355	0.355	3,788,663
2023-08-25	0.340	0.355	0.335	0.355	0.355	6,432,427
2023-08-24	0.345	0.348	0.330	0.340	0.340	11,029,325
2023-08-23	0.330	0.343	0.325	0.340	0.340	7,465,069
2023-08-22	0.320	0.330	0.320	0.320	0.320	5,198,819
2023-08-21	0.320	0.325	0.315	0.315	0.315	2,964,927
2023-08-18	0.320	0.325	0.315	0.320	0.320	6,447,042
2023-08-17	0.320	0.325	0.310	0.315	0.315	7,468,273
2023-08-16	0.325	0.335	0.315	0.330	0.330	9,568,001
2023-08-15	0.340	0.340	0.320	0.325	0.325	7,903,836
2023-08-14	0.340	0.345	0.330	0.340	0.340	7,004,925
2023-08-11	0.335	0.350	0.335	0.340	0.340	7,221,706
2023-08-10	0.330	0.348	0.325	0.340	0.340	10,653,204
2023-08-09	0.340	0.345	0.333	0.340	0.340	10,622,456
2023-08-08	0.360	0.365	0.345	0.350	0.350	10,630,760
2023-08-07	0.375	0.378	0.363	0.365	0.365	7,234,225
2023-08-04	0.360	0.380	0.355	0.375	0.375	10,755,883
2023-08-03	0.340	0.365	0.330	0.360	0.360	13,238,943
2023-08-02	0.355	0.368	0.343	0.350	0.350	13,827,566
2023-08-01	0.360	0.375	0.353	0.365	0.365	13,222,492
2023-07-31	0.385	0.390	0.360	0.360	0.360	7,212,805
2023-07-28	0.395	0.395	0.370	0.380	0.380	16,431,085
2023-07-27	0.435	0.435	0.403	0.410	0.410	11,282,297
2023-07-26	0.440	0.440	0.430	0.435	0.435	5,964,544
2023-07-25	0.430	0.440	0.428	0.440	0.440	3,736,629
2023-07-24	0.430	0.440	0.425	0.440	0.440	5,583,756
2023-07-21	0.430	0.438	0.428	0.435	0.435	4,935,420
2023-07-20	0.445	0.450	0.435	0.435	0.435	5,334,840
2023-07-19	0.460	0.460	0.430	0.445	0.445	13,140,901
2023-07-18	0.420	0.440	0.418	0.440	0.440	9,800,767
2023-07-17	0.420	0.435	0.415	0.415	0.415	10,544,616
2023-07-14	0.440	0.455	0.430	0.440	0.440	8,545,448
2023-07-13	0.420	0.440	0.420	0.435	0.435	11,924,662
2023-07-12	0.410	0.415	0.400	0.405	0.405	5,150,072
2023-07-11	0.395	0.410	0.385	0.410	0.410	10,796,934
2023-07-10	0.390	0.400	0.385	0.395	0.395	4,407,068
2023-07-07	0.405	0.405	0.385	0.385	0.385	5,864,067
2023-07-06	0.400	0.420	0.398	0.420	0.420	3,275,023
2023-07-05	0.425	0.425	0.400	0.405	0.405	8,116,545
2023-07-04	0.410	0.425	0.410	0.420	0.420	4,827,300
2023-07-03	0.390	0.415	0.390	0.410	0.410	12,197,927
2023-06-30	0.395	0.395	0.378	0.390	0.390	9,635,329

← NewerPage 14 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.