Resolute Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 0.965 | 0.975 | 0.950 | 0.965 | 0.965 | 4,446,916 |
| 2026-07-24 | 0.965 | 0.970 | 0.915 | 0.925 | 0.925 | 6,567,418 |
| 2026-07-23 | 1.005 | 1.010 | 0.980 | 0.995 | 0.995 | 6,711,418 |
| 2026-07-22 | 0.985 | 0.990 | 0.955 | 0.980 | 0.980 | 9,491,038 |
| 2026-07-21 | 0.940 | 0.940 | 0.905 | 0.940 | 0.940 | 5,279,802 |
| 2026-07-20 | 0.930 | 0.935 | 0.900 | 0.920 | 0.920 | 6,343,576 |
| 2026-07-17 | 0.900 | 0.915 | 0.883 | 0.895 | 0.895 | 6,437,247 |
| 2026-07-16 | 0.935 | 0.945 | 0.913 | 0.940 | 0.940 | 6,609,689 |
| 2026-07-15 | 0.940 | 0.940 | 0.920 | 0.930 | 0.930 | 6,363,151 |
| 2026-07-14 | 0.920 | 0.930 | 0.875 | 0.930 | 0.930 | 5,490,818 |
| 2026-07-13 | 0.925 | 0.935 | 0.900 | 0.915 | 0.915 | 7,033,553 |
| 2026-07-10 | 0.930 | 0.955 | 0.920 | 0.950 | 0.950 | 7,767,363 |
| 2026-07-09 | 0.890 | 0.903 | 0.880 | 0.900 | 0.900 | 7,882,379 |
| 2026-07-08 | 0.920 | 0.920 | 0.890 | 0.920 | 0.920 | 5,690,640 |
| 2026-07-07 | 0.980 | 0.980 | 0.933 | 0.935 | 0.935 | 6,350,012 |
| 2026-07-06 | 1.015 | 1.015 | 0.985 | 0.995 | 0.995 | 4,482,796 |
| 2026-07-03 | 1.015 | 1.025 | 0.983 | 1.005 | 1.005 | 5,499,262 |
| 2026-07-02 | 0.950 | 0.975 | 0.918 | 0.970 | 0.970 | 8,055,049 |
| 2026-07-01 | 0.950 | 0.960 | 0.910 | 0.925 | 0.925 | 8,685,293 |
| 2026-06-30 | 1.000 | 1.015 | 0.940 | 0.945 | 0.945 | 9,698,783 |
| 2026-06-29 | 1.035 | 1.045 | 0.995 | 1.030 | 1.030 | 4,154,030 |
| 2026-06-26 | 1.000 | 1.030 | 0.985 | 1.010 | 1.010 | 6,408,900 |
| 2026-06-25 | 1.020 | 1.020 | 0.950 | 0.975 | 0.975 | 8,745,122 |
| 2026-06-24 | 1.050 | 1.070 | 1.020 | 1.030 | 1.030 | 5,825,258 |
| 2026-06-23 | 1.150 | 1.150 | 1.075 | 1.080 | 1.080 | 4,889,098 |
| 2026-06-22 | 1.120 | 1.163 | 1.090 | 1.145 | 1.145 | 4,665,868 |
| 2026-06-19 | 1.135 | 1.140 | 1.093 | 1.110 | 1.110 | 11,101,006 |
| 2026-06-18 | 1.175 | 1.178 | 1.145 | 1.160 | 1.160 | 10,165,280 |
| 2026-06-17 | 1.115 | 1.200 | 1.110 | 1.200 | 1.200 | 9,214,424 |
| 2026-06-16 | 1.115 | 1.120 | 1.085 | 1.105 | 1.105 | 6,345,206 |
| 2026-06-15 | 1.100 | 1.125 | 1.090 | 1.110 | 1.110 | 9,646,540 |
| 2026-06-12 | 1.050 | 1.050 | 1.020 | 1.045 | 1.045 | 12,070,083 |
| 2026-06-11 | 0.980 | 0.995 | 0.935 | 0.995 | 0.995 | 15,978,379 |
| 2026-06-10 | 1.040 | 1.045 | 1.005 | 1.020 | 1.020 | 7,065,040 |
| 2026-06-09 | 1.040 | 1.080 | 1.025 | 1.075 | 1.075 | 13,005,957 |
| 2026-06-05 | 1.075 | 1.145 | 1.025 | 1.135 | 1.135 | 12,702,975 |
| 2026-06-04 | 1.200 | 1.215 | 1.170 | 1.195 | 1.195 | 4,466,311 |
| 2026-06-03 | 1.205 | 1.233 | 1.195 | 1.220 | 1.220 | 5,538,195 |
| 2026-06-02 | 1.220 | 1.235 | 1.180 | 1.220 | 1.220 | 8,339,729 |
| 2026-06-01 | 1.270 | 1.290 | 1.250 | 1.255 | 1.255 | 4,485,072 |
| 2026-05-29 | 1.250 | 1.285 | 1.220 | 1.285 | 1.285 | 12,177,805 |
| 2026-05-28 | 1.250 | 1.270 | 1.163 | 1.190 | 1.190 | 9,343,090 |
| 2026-05-27 | 1.345 | 1.355 | 1.280 | 1.290 | 1.290 | 4,866,392 |
| 2026-05-26 | 1.355 | 1.358 | 1.315 | 1.320 | 1.320 | 3,813,862 |
| 2026-05-25 | 1.245 | 1.355 | 1.245 | 1.340 | 1.340 | 3,835,180 |
| 2026-05-22 | 1.245 | 1.245 | 1.210 | 1.225 | 1.225 | 4,517,805 |
| 2026-05-21 | 1.225 | 1.238 | 1.210 | 1.220 | 1.220 | 4,873,992 |
| 2026-05-20 | 1.230 | 1.235 | 1.178 | 1.190 | 1.190 | 5,611,393 |
| 2026-05-19 | 1.260 | 1.275 | 1.225 | 1.245 | 1.245 | 8,761,848 |
| 2026-05-18 | 1.270 | 1.295 | 1.245 | 1.260 | 1.260 | 4,726,712 |
| 2026-05-15 | 1.310 | 1.365 | 1.260 | 1.315 | 1.315 | 5,749,373 |
| 2026-05-14 | 1.380 | 1.415 | 1.380 | 1.398 | 1.398 | 1,625,146 |
| 2026-05-13 | 1.335 | 1.385 | 1.335 | 1.385 | 1.385 | 3,119,113 |
| 2026-05-12 | 1.345 | 1.380 | 1.340 | 1.365 | 1.365 | 6,649,496 |
| 2026-05-11 | 1.290 | 1.335 | 1.285 | 1.300 | 1.300 | 4,649,933 |
| 2026-05-08 | 1.300 | 1.315 | 1.245 | 1.290 | 1.290 | 10,038,652 |
| 2026-05-07 | 1.280 | 1.315 | 1.280 | 1.310 | 1.310 | 7,967,293 |
| 2026-05-06 | 1.240 | 1.245 | 1.203 | 1.245 | 1.245 | 7,493,538 |
| 2026-05-05 | 1.210 | 1.235 | 1.200 | 1.215 | 1.215 | 7,824,160 |
| 2026-05-04 | 1.180 | 1.195 | 1.165 | 1.190 | 1.190 | 6,541,266 |
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.