Resolute Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.385	0.403	0.375	0.390	0.390	21,656,041
2024-11-25	0.405	0.405	0.375	0.400	0.400	57,269,081
2024-11-22	0.425	0.430	0.403	0.405	0.405	33,493,820
2024-11-21	0.440	0.450	0.400	0.405	0.405	26,659,630
2024-11-20	0.440	0.460	0.418	0.430	0.430	45,176,105
2024-11-19	0.390	0.445	0.390	0.420	0.420	63,364,869
2024-11-18	0.400	0.405	0.345	0.380	0.380	44,284,264
2024-11-15	0.403	0.403	0.403	0.403	0.403	0
2024-11-14	0.430	0.440	0.395	0.403	0.403	27,182,624
2024-11-13	0.440	0.453	0.423	0.430	0.430	19,828,011
2024-11-12	0.440	0.450	0.420	0.445	0.445	41,907,161
2024-11-11	0.485	0.518	0.440	0.450	0.450	65,459,568
2024-11-08	0.700	0.700	0.660	0.670	0.670	16,982,196
2024-11-07	0.710	0.710	0.665	0.670	0.670	28,939,599
2024-11-06	0.760	0.775	0.730	0.745	0.745	12,232,829
2024-11-05	0.775	0.780	0.750	0.765	0.765	8,580,346
2024-11-04	0.795	0.800	0.770	0.775	0.775	9,389,643
2024-11-01	0.800	0.805	0.788	0.795	0.795	16,985,226
2024-10-31	0.820	0.840	0.810	0.820	0.820	20,043,159
2024-10-30	0.875	0.875	0.830	0.840	0.840	18,100,763
2024-10-29	0.810	0.865	0.795	0.855	0.855	19,936,156
2024-10-28	0.860	0.870	0.845	0.845	0.845	17,863,781
2024-10-25	0.855	0.885	0.848	0.865	0.865	15,524,373
2024-10-24	0.850	0.870	0.830	0.860	0.860	12,170,769
2024-10-23	0.880	0.890	0.865	0.875	0.875	11,933,833
2024-10-22	0.855	0.875	0.855	0.870	0.870	14,100,688
2024-10-21	0.860	0.885	0.860	0.875	0.875	17,729,888
2024-10-18	0.835	0.845	0.830	0.840	0.840	17,538,908
2024-10-17	0.840	0.845	0.825	0.845	0.845	20,079,129
2024-10-16	0.810	0.830	0.800	0.825	0.825	18,304,332
2024-10-15	0.755	0.800	0.755	0.800	0.800	17,933,192
2024-10-14	0.740	0.770	0.740	0.760	0.760	11,772,192
2024-10-11	0.720	0.740	0.720	0.735	0.735	9,349,262
2024-10-10	0.700	0.725	0.695	0.715	0.715	11,560,407
2024-10-09	0.675	0.705	0.675	0.685	0.685	9,070,711
2024-10-08	0.685	0.710	0.683	0.695	0.695	11,396,160
2024-10-07	0.690	0.690	0.665	0.685	0.685	13,380,689
2024-10-04	0.700	0.710	0.690	0.705	0.705	12,946,266
2024-10-03	0.725	0.730	0.695	0.710	0.710	13,737,555
2024-10-02	0.735	0.743	0.710	0.720	0.720	13,609,484
2024-10-01	0.725	0.735	0.715	0.735	0.735	11,020,605
2024-09-30	0.770	0.770	0.740	0.740	0.740	10,780,467
2024-09-27	0.770	0.775	0.743	0.775	0.775	17,095,121
2024-09-26	0.745	0.770	0.735	0.760	0.760	14,622,372
2024-09-25	0.755	0.760	0.725	0.735	0.735	16,097,956
2024-09-24	0.720	0.740	0.710	0.740	0.740	11,269,672
2024-09-23	0.725	0.735	0.715	0.720	0.720	10,899,073
2024-09-20	0.725	0.733	0.705	0.720	0.720	172,185,545
2024-09-19	0.715	0.745	0.695	0.725	0.725	25,449,833
2024-09-18	0.720	0.735	0.705	0.705	0.705	16,972,506
2024-09-17	0.745	0.745	0.718	0.720	0.720	21,685,420
2024-09-16	0.755	0.773	0.725	0.725	0.725	23,108,692
2024-09-13	0.720	0.735	0.705	0.735	0.735	16,345,552
2024-09-12	0.650	0.695	0.645	0.695	0.695	14,577,297
2024-09-11	0.660	0.670	0.640	0.640	0.640	9,343,594
2024-09-10	0.655	0.660	0.645	0.655	0.655	5,469,319
2024-09-09	0.645	0.655	0.635	0.640	0.640	6,682,836
2024-09-06	0.660	0.675	0.655	0.665	0.665	7,554,113
2024-09-05	0.630	0.660	0.630	0.660	0.660	8,742,079
2024-09-04	0.645	0.645	0.620	0.625	0.625	12,457,570

← NewerPage 9 of 22 · 1,266 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.