Resolute Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.620	0.628	0.610	0.620	0.620	10,957,955
2025-05-20	0.585	0.605	0.585	0.590	0.590	8,050,066
2025-05-19	0.580	0.598	0.575	0.580	0.580	9,595,626
2025-05-16	0.575	0.593	0.565	0.580	0.580	10,747,444
2025-05-15	0.565	0.578	0.545	0.550	0.550	13,140,312
2025-05-14	0.585	0.593	0.580	0.585	0.585	5,229,377
2025-05-13	0.560	0.585	0.545	0.575	0.575	22,905,742
2025-05-12	0.595	0.608	0.583	0.585	0.585	8,853,505
2025-05-09	0.585	0.605	0.583	0.600	0.600	9,946,153
2025-05-08	0.575	0.610	0.570	0.605	0.605	13,942,790
2025-05-07	0.580	0.585	0.560	0.580	0.580	13,660,439
2025-05-06	0.520	0.560	0.520	0.560	0.560	15,487,444
2025-05-05	0.500	0.510	0.490	0.505	0.505	9,107,033
2025-05-02	0.520	0.520	0.483	0.495	0.495	22,189,090
2025-05-01	0.535	0.540	0.485	0.500	0.500	30,661,852
2025-04-30	0.510	0.515	0.495	0.510	0.510	14,338,123
2025-04-29	0.510	0.520	0.493	0.500	0.500	16,777,919
2025-04-28	0.470	0.505	0.465	0.495	0.495	15,001,323
2025-04-24	0.460	0.480	0.460	0.470	0.470	10,730,940
2025-04-23	0.485	0.485	0.450	0.460	0.460	19,178,517
2025-04-22	0.470	0.515	0.470	0.505	0.505	16,511,459
2025-04-17	0.460	0.475	0.455	0.465	0.465	8,394,461
2025-04-16	0.455	0.465	0.445	0.445	0.445	8,700,968
2025-04-15	0.460	0.465	0.450	0.455	0.455	4,310,936
2025-04-14	0.465	0.478	0.455	0.460	0.460	8,358,268
2025-04-11	0.445	0.460	0.435	0.455	0.455	7,132,373
2025-04-10	0.420	0.440	0.420	0.440	0.440	8,118,307
2025-04-09	0.400	0.405	0.385	0.395	0.395	8,333,108
2025-04-08	0.405	0.418	0.403	0.410	0.410	9,946,326
2025-04-07	0.395	0.405	0.385	0.400	0.400	11,782,554
2025-04-04	0.425	0.450	0.415	0.430	0.430	11,111,736
2025-04-03	0.445	0.458	0.440	0.440	0.440	6,458,752
2025-04-02	0.460	0.460	0.440	0.455	0.455	5,075,597
2025-04-01	0.480	0.480	0.450	0.455	0.455	6,874,041
2025-03-31	0.465	0.475	0.460	0.465	0.465	10,259,676
2025-03-28	0.475	0.480	0.465	0.470	0.470	8,444,852
2025-03-27	0.450	0.468	0.448	0.465	0.465	8,620,128
2025-03-26	0.445	0.460	0.440	0.450	0.450	11,252,487
2025-03-25	0.430	0.455	0.430	0.440	0.440	12,303,277
2025-03-24	0.445	0.448	0.435	0.435	0.435	9,235,968
2025-03-21	0.435	0.453	0.430	0.445	0.445	39,477,862
2025-03-20	0.450	0.460	0.440	0.445	0.445	10,217,579
2025-03-19	0.460	0.465	0.438	0.445	0.445	13,090,783
2025-03-18	0.445	0.458	0.430	0.455	0.455	13,223,531
2025-03-17	0.430	0.455	0.425	0.455	0.455	12,406,187
2025-03-14	0.430	0.455	0.425	0.430	0.430	21,957,812
2025-03-13	0.400	0.418	0.398	0.410	0.410	10,274,154
2025-03-12	0.405	0.413	0.395	0.400	0.400	18,434,611
2025-03-11	0.410	0.410	0.383	0.400	0.400	14,542,910
2025-03-10	0.405	0.415	0.400	0.410	0.410	10,456,039
2025-03-07	0.415	0.423	0.405	0.415	0.415	9,139,399
2025-03-06	0.410	0.428	0.400	0.425	0.425	18,128,367
2025-03-05	0.375	0.403	0.375	0.395	0.395	17,230,921
2025-03-04	0.385	0.395	0.370	0.370	0.370	20,834,498
2025-03-03	0.370	0.385	0.363	0.380	0.380	14,853,035
2025-02-28	0.360	0.370	0.355	0.365	0.365	9,636,202
2025-02-27	0.355	0.385	0.355	0.370	0.370	12,667,204
2025-02-26	0.355	0.365	0.353	0.360	0.360	14,102,859
2025-02-25	0.350	0.370	0.345	0.365	0.365	14,621,140
2025-02-24	0.370	0.375	0.350	0.355	0.355	18,238,118

← NewerPage 7 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.