Resolute Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1.210 | 1.230 | 1.160 | 1.185 | 1.185 | 5,547,898 |
| 2026-04-30 | 1.180 | 1.190 | 1.155 | 1.160 | 1.160 | 8,288,229 |
| 2026-04-29 | 1.230 | 1.265 | 1.195 | 1.215 | 1.215 | 6,401,879 |
| 2026-04-28 | 1.250 | 1.275 | 1.190 | 1.215 | 1.215 | 8,660,897 |
| 2026-04-27 | 1.350 | 1.380 | 1.283 | 1.290 | 1.290 | 9,513,663 |
| 2026-04-24 | 1.450 | 1.455 | 1.405 | 1.405 | 1.405 | 4,593,222 |
| 2026-04-23 | 1.430 | 1.505 | 1.400 | 1.435 | 1.435 | 6,628,200 |
| 2026-04-22 | 1.395 | 1.440 | 1.375 | 1.440 | 1.440 | 11,891,287 |
| 2026-04-21 | 1.435 | 1.445 | 1.415 | 1.445 | 1.445 | 4,637,633 |
| 2026-04-20 | 1.405 | 1.448 | 1.385 | 1.425 | 1.425 | 3,883,237 |
| 2026-04-17 | 1.425 | 1.425 | 1.398 | 1.415 | 1.415 | 3,707,629 |
| 2026-04-16 | 1.425 | 1.440 | 1.405 | 1.430 | 1.430 | 3,420,036 |
| 2026-04-15 | 1.485 | 1.495 | 1.440 | 1.445 | 1.445 | 7,103,387 |
| 2026-04-14 | 1.450 | 1.455 | 1.415 | 1.450 | 1.450 | 4,376,820 |
| 2026-04-13 | 1.455 | 1.455 | 1.410 | 1.445 | 1.445 | 5,444,688 |
| 2026-04-10 | 1.490 | 1.510 | 1.465 | 1.500 | 1.500 | 3,780,913 |
| 2026-04-09 | 1.465 | 1.505 | 1.440 | 1.505 | 1.505 | 6,996,349 |
| 2026-04-08 | 1.515 | 1.530 | 1.483 | 1.505 | 1.505 | 8,260,243 |
| 2026-04-07 | 1.470 | 1.475 | 1.415 | 1.435 | 1.435 | 5,626,030 |
| 2026-04-02 | 1.505 | 1.530 | 1.395 | 1.395 | 1.395 | 29,961,585 |
| 2026-04-01 | 1.430 | 1.500 | 1.425 | 1.490 | 1.490 | 8,966,152 |
| 2026-03-31 | 1.305 | 1.410 | 1.285 | 1.395 | 1.395 | 11,545,303 |
| 2026-03-30 | 1.285 | 1.293 | 1.250 | 1.285 | 1.285 | 7,208,450 |
| 2026-03-27 | 1.230 | 1.265 | 1.205 | 1.255 | 1.255 | 6,343,248 |
| 2026-03-26 | 1.340 | 1.340 | 1.255 | 1.265 | 1.265 | 8,381,419 |
| 2026-03-25 | 1.295 | 1.353 | 1.270 | 1.345 | 1.345 | 8,780,879 |
| 2026-03-24 | 1.265 | 1.280 | 1.213 | 1.250 | 1.250 | 8,580,040 |
| 2026-03-23 | 1.255 | 1.265 | 1.190 | 1.220 | 1.220 | 12,481,599 |
| 2026-03-20 | 1.270 | 1.320 | 1.235 | 1.315 | 1.315 | 33,207,486 |
| 2026-03-19 | 1.345 | 1.345 | 1.285 | 1.310 | 1.310 | 14,436,181 |
| 2026-03-18 | 1.380 | 1.415 | 1.370 | 1.410 | 1.410 | 5,213,931 |
| 2026-03-17 | 1.360 | 1.405 | 1.335 | 1.400 | 1.400 | 6,171,867 |
| 2026-03-16 | 1.340 | 1.365 | 1.293 | 1.345 | 1.345 | 10,996,440 |
| 2026-03-13 | 1.410 | 1.435 | 1.370 | 1.400 | 1.400 | 11,458,900 |
| 2026-03-12 | 1.445 | 1.450 | 1.375 | 1.400 | 1.400 | 7,641,308 |
| 2026-03-11 | 1.425 | 1.460 | 1.415 | 1.460 | 1.460 | 6,072,324 |
| 2026-03-10 | 1.400 | 1.420 | 1.370 | 1.415 | 1.415 | 7,971,393 |
| 2026-03-09 | 1.425 | 1.430 | 1.315 | 1.335 | 1.335 | 10,699,360 |
| 2026-03-06 | 1.500 | 1.510 | 1.443 | 1.445 | 1.445 | 10,605,975 |
| 2026-03-05 | 1.515 | 1.535 | 1.493 | 1.530 | 1.530 | 5,724,567 |
| 2026-03-04 | 1.500 | 1.540 | 1.475 | 1.525 | 1.525 | 10,631,494 |
| 2026-03-03 | 1.600 | 1.685 | 1.590 | 1.625 | 1.625 | 11,197,496 |
| 2026-03-02 | 1.575 | 1.645 | 1.570 | 1.640 | 1.640 | 9,475,367 |
| 2026-02-27 | 1.495 | 1.525 | 1.475 | 1.485 | 1.485 | 10,103,122 |
| 2026-02-26 | 1.470 | 1.490 | 1.450 | 1.490 | 1.490 | 6,491,237 |
| 2026-02-25 | 1.415 | 1.470 | 1.405 | 1.470 | 1.470 | 7,387,679 |
| 2026-02-24 | 1.450 | 1.470 | 1.365 | 1.395 | 1.395 | 11,602,637 |
| 2026-02-23 | 1.445 | 1.465 | 1.430 | 1.445 | 1.445 | 7,348,199 |
| 2026-02-20 | 1.440 | 1.455 | 1.410 | 1.435 | 1.435 | 4,946,160 |
| 2026-02-19 | 1.495 | 1.495 | 1.420 | 1.425 | 1.425 | 8,841,801 |
| 2026-02-18 | 1.395 | 1.435 | 1.385 | 1.435 | 1.435 | 7,312,210 |
| 2026-02-17 | 1.445 | 1.455 | 1.405 | 1.410 | 1.410 | 6,196,779 |
| 2026-02-16 | 1.485 | 1.510 | 1.435 | 1.440 | 1.440 | 7,811,438 |
| 2026-02-13 | 1.380 | 1.440 | 1.375 | 1.430 | 1.430 | 9,283,088 |
| 2026-02-12 | 1.440 | 1.455 | 1.425 | 1.445 | 1.445 | 6,291,578 |
| 2026-02-11 | 1.410 | 1.430 | 1.360 | 1.430 | 1.430 | 6,810,116 |
| 2026-02-10 | 1.440 | 1.450 | 1.383 | 1.410 | 1.410 | 15,763,196 |
| 2026-02-09 | 1.310 | 1.425 | 1.310 | 1.425 | 1.425 | 15,174,583 |
| 2026-02-06 | 1.240 | 1.280 | 1.235 | 1.260 | 1.260 | 12,223,421 |
| 2026-02-05 | 1.330 | 1.345 | 1.248 | 1.285 | 1.285 | 15,259,103 |
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.