Resolute Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.695	0.720	0.688	0.720	0.720	6,205,429
2025-08-14	0.690	0.705	0.685	0.700	0.700	6,899,303
2025-08-13	0.680	0.695	0.660	0.690	0.690	7,612,584
2025-08-12	0.690	0.695	0.675	0.675	0.675	5,436,363
2025-08-11	0.670	0.700	0.655	0.700	0.700	10,812,746
2025-08-08	0.670	0.675	0.665	0.675	0.675	5,079,446
2025-08-07	0.665	0.675	0.650	0.655	0.655	6,762,737
2025-08-06	0.630	0.670	0.625	0.670	0.670	10,931,500
2025-08-05	0.635	0.635	0.610	0.625	0.625	10,147,669
2025-08-04	0.620	0.650	0.620	0.635	0.635	5,608,625
2025-08-01	0.615	0.620	0.595	0.610	0.610	4,833,181
2025-07-31	0.640	0.640	0.610	0.620	0.620	5,280,107
2025-07-30	0.630	0.655	0.630	0.650	0.650	4,142,022
2025-07-29	0.625	0.638	0.618	0.625	0.625	4,158,904
2025-07-28	0.635	0.638	0.620	0.625	0.625	6,336,572
2025-07-25	0.650	0.655	0.630	0.635	0.635	6,046,581
2025-07-24	0.660	0.660	0.640	0.660	0.660	5,777,413
2025-07-23	0.670	0.680	0.663	0.670	0.670	7,880,574
2025-07-22	0.645	0.670	0.645	0.660	0.660	9,347,539
2025-07-21	0.640	0.645	0.630	0.635	0.635	7,276,830
2025-07-18	0.640	0.658	0.638	0.655	0.655	6,865,938
2025-07-17	0.655	0.660	0.640	0.650	0.650	6,488,428
2025-07-16	0.640	0.660	0.640	0.655	0.655	4,027,372
2025-07-15	0.665	0.673	0.630	0.650	0.650	8,156,252
2025-07-14	0.660	0.680	0.650	0.670	0.670	7,794,661
2025-07-11	0.655	0.665	0.640	0.660	0.660	11,852,978
2025-07-10	0.640	0.670	0.640	0.655	0.655	13,978,314
2025-07-09	0.675	0.675	0.625	0.640	0.640	15,345,276
2025-07-08	0.640	0.685	0.630	0.685	0.685	14,980,507
2025-07-07	0.645	0.650	0.620	0.625	0.625	5,074,249
2025-07-04	0.645	0.665	0.640	0.645	0.645	4,859,718
2025-07-03	0.640	0.655	0.630	0.655	0.655	8,184,077
2025-07-02	0.630	0.645	0.623	0.625	0.625	5,828,606
2025-07-01	0.630	0.648	0.615	0.640	0.640	114,472,733
2025-06-30	0.635	0.640	0.610	0.610	0.610	129,889,225
2025-06-27	0.640	0.658	0.630	0.640	0.640	10,459,216
2025-06-26	0.625	0.643	0.620	0.635	0.635	37,181,764
2025-06-25	0.610	0.625	0.600	0.620	0.620	11,168,544
2025-06-24	0.635	0.635	0.613	0.620	0.620	16,163,055
2025-06-23	0.605	0.630	0.595	0.620	0.620	13,342,410
2025-06-20	0.610	0.615	0.593	0.595	0.595	36,961,162
2025-06-19	0.645	0.650	0.590	0.610	0.610	26,602,563
2025-06-18	0.670	0.695	0.650	0.665	0.665	23,144,901
2025-06-17	0.630	0.688	0.620	0.660	0.660	32,701,253
2025-06-16	0.600	0.635	0.598	0.615	0.615	36,038,039
2025-06-13	0.580	0.593	0.570	0.570	0.570	18,512,865
2025-06-12	0.570	0.585	0.565	0.570	0.570	42,900,434
2025-06-11	0.560	0.573	0.555	0.560	0.560	8,253,455
2025-06-10	0.560	0.573	0.553	0.570	0.570	12,780,139
2025-06-06	0.600	0.605	0.575	0.580	0.580	8,933,263
2025-06-05	0.635	0.645	0.603	0.605	0.605	12,065,625
2025-06-04	0.630	0.635	0.613	0.620	0.620	8,572,132
2025-06-03	0.650	0.650	0.620	0.625	0.625	13,044,641
2025-06-02	0.630	0.638	0.620	0.625	0.625	5,391,716
2025-05-30	0.610	0.630	0.610	0.630	0.630	12,100,357
2025-05-29	0.595	0.623	0.590	0.610	0.610	12,915,905
2025-05-28	0.615	0.635	0.615	0.625	0.625	4,929,807
2025-05-27	0.630	0.640	0.620	0.625	0.625	4,635,872
2025-05-26	0.630	0.640	0.620	0.635	0.635	7,629,262
2025-05-23	0.615	0.635	0.615	0.620	0.620	5,460,356

← NewerPage 6 of 22 · 1,269 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.