Resolute Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.360 | 1.370 | 1.320 | 1.335 | 1.335 | 9,379,242 |
| 2026-02-03 | 1.260 | 1.355 | 1.260 | 1.325 | 1.325 | 11,032,367 |
| 2026-02-02 | 1.265 | 1.303 | 1.220 | 1.285 | 1.285 | 16,554,338 |
| 2026-01-30 | 1.405 | 1.425 | 1.325 | 1.360 | 1.360 | 14,861,153 |
| 2026-01-29 | 1.480 | 1.485 | 1.433 | 1.450 | 1.450 | 9,408,618 |
| 2026-01-28 | 1.440 | 1.450 | 1.388 | 1.445 | 1.445 | 13,800,772 |
| 2026-01-27 | 1.385 | 1.500 | 1.380 | 1.415 | 1.415 | 19,650,391 |
| 2026-01-23 | 1.320 | 1.415 | 1.315 | 1.360 | 1.360 | 26,562,772 |
| 2026-01-22 | 1.320 | 1.335 | 1.290 | 1.290 | 1.290 | 11,581,108 |
| 2026-01-21 | 1.330 | 1.340 | 1.295 | 1.335 | 1.335 | 15,176,434 |
| 2026-01-20 | 1.315 | 1.320 | 1.278 | 1.305 | 1.305 | 8,438,383 |
| 2026-01-19 | 1.300 | 1.345 | 1.295 | 1.320 | 1.320 | 8,171,071 |
| 2026-01-16 | 1.315 | 1.330 | 1.275 | 1.285 | 1.285 | 9,467,391 |
| 2026-01-15 | 1.310 | 1.330 | 1.300 | 1.315 | 1.315 | 6,577,452 |
| 2026-01-14 | 1.335 | 1.345 | 1.290 | 1.310 | 1.310 | 11,639,917 |
| 2026-01-13 | 1.320 | 1.350 | 1.305 | 1.330 | 1.330 | 5,342,610 |
| 2026-01-12 | 1.330 | 1.350 | 1.290 | 1.295 | 1.295 | 8,059,877 |
| 2026-01-09 | 1.295 | 1.345 | 1.285 | 1.320 | 1.320 | 6,610,212 |
| 2026-01-08 | 1.275 | 1.295 | 1.268 | 1.290 | 1.290 | 7,489,949 |
| 2026-01-07 | 1.270 | 1.300 | 1.260 | 1.285 | 1.285 | 6,545,488 |
| 2026-01-06 | 1.295 | 1.295 | 1.250 | 1.270 | 1.270 | 6,908,190 |
| 2026-01-05 | 1.255 | 1.265 | 1.230 | 1.265 | 1.265 | 7,246,585 |
| 2026-01-02 | 1.225 | 1.248 | 1.210 | 1.235 | 1.235 | 3,450,535 |
| 2025-12-31 | 1.240 | 1.250 | 1.215 | 1.225 | 1.225 | 6,449,724 |
| 2025-12-30 | 1.200 | 1.235 | 1.160 | 1.230 | 1.230 | 8,886,986 |
| 2025-12-29 | 1.300 | 1.315 | 1.240 | 1.255 | 1.255 | 7,176,513 |
| 2025-12-24 | 1.285 | 1.293 | 1.265 | 1.285 | 1.285 | 4,252,610 |
| 2025-12-23 | 1.285 | 1.315 | 1.275 | 1.290 | 1.290 | 12,920,542 |
| 2025-12-22 | 1.200 | 1.280 | 1.190 | 1.280 | 1.280 | 13,516,972 |
| 2025-12-19 | 1.200 | 1.200 | 1.155 | 1.190 | 1.190 | 89,264,369 |
| 2025-12-18 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 15,108,799 |
| 2025-12-17 | 1.105 | 1.170 | 1.085 | 1.165 | 1.165 | 13,191,544 |
| 2025-12-16 | 1.105 | 1.190 | 1.100 | 1.110 | 1.110 | 17,577,893 |
| 2025-12-15 | 1.115 | 1.115 | 1.075 | 1.095 | 1.095 | 6,267,140 |
| 2025-12-12 | 1.130 | 1.135 | 1.095 | 1.105 | 1.105 | 8,509,624 |
| 2025-12-11 | 1.130 | 1.135 | 1.078 | 1.085 | 1.085 | 5,667,165 |
| 2025-12-10 | 1.070 | 1.100 | 1.060 | 1.100 | 1.100 | 6,941,846 |
| 2025-12-09 | 1.075 | 1.080 | 1.053 | 1.055 | 1.055 | 3,379,123 |
| 2025-12-08 | 1.110 | 1.120 | 1.070 | 1.080 | 1.080 | 8,394,376 |
| 2025-12-05 | 1.115 | 1.120 | 1.090 | 1.100 | 1.100 | 6,395,607 |
| 2025-12-04 | 1.125 | 1.130 | 1.085 | 1.100 | 1.100 | 7,527,982 |
| 2025-12-03 | 1.115 | 1.145 | 1.110 | 1.145 | 1.145 | 7,358,109 |
| 2025-12-02 | 1.135 | 1.170 | 1.128 | 1.155 | 1.155 | 6,789,810 |
| 2025-12-01 | 1.165 | 1.190 | 1.125 | 1.135 | 1.135 | 9,213,695 |
| 2025-11-28 | 1.105 | 1.135 | 1.100 | 1.130 | 1.130 | 7,631,528 |
| 2025-11-27 | 1.120 | 1.135 | 1.098 | 1.115 | 1.115 | 6,819,489 |
| 2025-11-26 | 1.100 | 1.118 | 1.075 | 1.115 | 1.115 | 11,375,986 |
| 2025-11-25 | 1.070 | 1.103 | 1.055 | 1.095 | 1.095 | 10,428,224 |
| 2025-11-24 | 1.010 | 1.033 | 1.010 | 1.025 | 1.025 | 23,997,929 |
| 2025-11-21 | 1.030 | 1.045 | 0.990 | 0.990 | 0.990 | 14,307,981 |
| 2025-11-20 | 1.035 | 1.095 | 1.030 | 1.075 | 1.075 | 8,984,716 |
| 2025-11-19 | 1.020 | 1.048 | 1.020 | 1.040 | 1.040 | 6,304,332 |
| 2025-11-18 | 1.050 | 1.050 | 1.005 | 1.005 | 1.005 | 10,076,842 |
| 2025-11-17 | 0.990 | 1.045 | 0.985 | 1.045 | 1.045 | 7,360,832 |
| 2025-11-14 | 0.995 | 1.020 | 0.965 | 1.010 | 1.010 | 11,338,657 |
| 2025-11-13 | 0.995 | 1.025 | 0.988 | 1.020 | 1.020 | 16,440,470 |
| 2025-11-12 | 0.930 | 0.970 | 0.930 | 0.970 | 0.970 | 7,618,724 |
| 2025-11-11 | 0.935 | 0.945 | 0.918 | 0.930 | 0.930 | 10,714,245 |
| 2025-11-10 | 0.863 | 0.893 | 0.850 | 0.890 | 0.890 | 10,005,579 |
| 2025-11-07 | 0.855 | 0.895 | 0.855 | 0.865 | 0.865 | 13,269,842 |
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.