STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Robinhood gets new legal threat from SEC as crypto crackdown continues

Resolute Mining Limited (RSG.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.4200

+0.0050

(+1.20%)

At close: 04:10PM AEST

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.4200	0.4250	0.4075	0.4200	0.4200	7,571,611
May 03, 2024	0.4300	0.4300	0.4075	0.4150	0.4150	8,552,290
May 02, 2024	0.4350	0.4450	0.4275	0.4350	0.4350	7,521,409
May 01, 2024	0.4100	0.4225	0.4100	0.4200	0.4200	9,943,967
Apr 30, 2024	0.4250	0.4350	0.4200	0.4275	0.4275	7,017,146
Apr 29, 2024	0.4150	0.4250	0.4100	0.4250	0.4250	6,901,376
Apr 26, 2024	0.4050	0.4175	0.4000	0.4150	0.4150	10,843,905
Apr 24, 2024	0.4150	0.4200	0.4050	0.4050	0.4050	10,963,250
Apr 23, 2024	0.4100	0.4200	0.4050	0.4200	0.4200	9,636,288
Apr 22, 2024	0.4400	0.4475	0.4200	0.4250	0.4250	7,440,135
Apr 19, 2024	0.4400	0.4550	0.4375	0.4450	0.4450	6,804,763
Apr 18, 2024	0.4350	0.4450	0.4350	0.4400	0.4400	5,840,041
Apr 17, 2024	0.4250	0.4550	0.4250	0.4500	0.4500	11,343,862
Apr 16, 2024	0.4800	0.4800	0.4300	0.4300	0.4300	31,192,178
Apr 15, 2024	0.4900	0.4950	0.4800	0.4900	0.4900	6,091,473
Apr 12, 2024	0.4850	0.5000	0.4825	0.4950	0.4950	11,866,630
Apr 11, 2024	0.4600	0.4800	0.4550	0.4750	0.4750	14,266,800
Apr 10, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	7,616,020
Apr 09, 2024	0.4850	0.4850	0.4700	0.4750	0.4750	9,746,668
Apr 08, 2024	0.4750	0.4850	0.4600	0.4850	0.4850	13,510,465
Apr 05, 2024	0.4500	0.4650	0.4475	0.4650	0.4650	10,826,586
Apr 04, 2024	0.4550	0.4650	0.4500	0.4550	0.4550	8,998,212
Apr 03, 2024	0.4450	0.4550	0.4350	0.4450	0.4450	16,408,232
Apr 02, 2024	0.4450	0.4450	0.4300	0.4400	0.4400	9,338,817
Mar 28, 2024	0.3950	0.4350	0.3950	0.4300	0.4300	18,873,471
Mar 27, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	6,254,880
Mar 26, 2024	0.3800	0.3900	0.3750	0.3800	0.3800	7,841,436
Mar 25, 2024	0.3750	0.3850	0.3725	0.3750	0.3750	5,416,027
Mar 22, 2024	0.3850	0.3925	0.3750	0.3800	0.3800	7,685,451
Mar 21, 2024	0.3850	0.4025	0.3825	0.4000	0.4000	14,273,908
Mar 20, 2024	0.3750	0.3800	0.3650	0.3700	0.3700	4,562,513
Mar 19, 2024	0.3700	0.3850	0.3700	0.3800	0.3800	6,447,171
Mar 18, 2024	0.3700	0.3700	0.3600	0.3700	0.3700	5,382,988
Mar 15, 2024	0.3700	0.3750	0.3625	0.3700	0.3700	9,042,760
Mar 14, 2024	0.3750	0.3850	0.3700	0.3700	0.3700	7,136,621
Mar 13, 2024	0.3750	0.3750	0.3650	0.3700	0.3700	6,126,182
Mar 12, 2024	0.3800	0.3875	0.3775	0.3800	0.3800	4,999,876
Mar 11, 2024	0.3800	0.3850	0.3700	0.3800	0.3800	7,393,124
Mar 08, 2024	0.4050	0.4050	0.3800	0.3800	0.3800	10,877,946
Mar 07, 2024	0.3750	0.3950	0.3750	0.3950	0.3950	8,510,618
Mar 06, 2024	0.3800	0.3850	0.3675	0.3700	0.3700	6,558,496
Mar 05, 2024	0.3850	0.3900	0.3650	0.3750	0.3750	14,095,884
Mar 04, 2024	0.3750	0.3850	0.3650	0.3700	0.3700	10,744,211
Mar 01, 2024	0.3450	0.3550	0.3400	0.3550	0.3550	8,789,209
Feb 29, 2024	0.3300	0.3400	0.3250	0.3350	0.3350	5,908,274
Feb 28, 2024	0.3400	0.3450	0.3300	0.3300	0.3300	5,662,746
Feb 27, 2024	0.3450	0.3450	0.3300	0.3350	0.3350	5,146,020
Feb 26, 2024	0.3450	0.3500	0.3450	0.3450	0.3450	1,190,647
Feb 23, 2024	0.3450	0.3500	0.3375	0.3450	0.3450	3,399,039
Feb 22, 2024	0.3450	0.3500	0.3400	0.3400	0.3400	4,155,447
Feb 21, 2024	0.3550	0.3600	0.3425	0.3450	0.3450	5,992,574
Feb 20, 2024	0.3550	0.3600	0.3475	0.3600	0.3600	4,329,983
Feb 19, 2024	0.3550	0.3600	0.3500	0.3500	0.3500	4,678,267
Feb 16, 2024	0.3550	0.3600	0.3500	0.3550	0.3550	5,934,256
Feb 15, 2024	0.3450	0.3650	0.3425	0.3450	0.3450	9,011,618
Feb 14, 2024	0.3450	0.3500	0.3400	0.3450	0.3450	9,099,651
Feb 13, 2024	0.3600	0.3700	0.3575	0.3600	0.3600	6,342,643
Feb 12, 2024	0.3600	0.3675	0.3550	0.3600	0.3600	5,400,092
Feb 09, 2024	0.3650	0.3700	0.3575	0.3650	0.3650	4,775,202
Feb 08, 2024	0.3700	0.3750	0.3625	0.3650	0.3650	3,561,115
Feb 07, 2024	0.3650	0.3750	0.3600	0.3750	0.3750	4,752,241
Feb 06, 2024	0.3550	0.3650	0.3500	0.3600	0.3600	5,852,883
Feb 05, 2024	0.3800	0.3800	0.3550	0.3550	0.3550	12,083,749
Feb 02, 2024	0.4050	0.4125	0.3850	0.3900	0.3900	8,209,800
Feb 01, 2024	0.4100	0.4100	0.3725	0.4050	0.4050	19,719,116
Jan 31, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	9,436,349
Jan 30, 2024	0.4350	0.4400	0.4300	0.4350	0.4350	5,062,772
Jan 29, 2024	0.4150	0.4300	0.4150	0.4300	0.4300	6,672,893
Jan 25, 2024	0.4100	0.4250	0.4050	0.4200	0.4200	3,348,787
Jan 24, 2024	0.4000	0.4150	0.4000	0.4100	0.4100	5,851,030
Jan 23, 2024	0.3950	0.4050	0.3850	0.3950	0.3950	5,999,657
Jan 22, 2024	0.4050	0.4150	0.4000	0.4000	0.4000	4,110,387
Jan 19, 2024	0.4150	0.4200	0.4000	0.4000	0.4000	3,556,396
Jan 18, 2024	0.3850	0.4100	0.3850	0.4100	0.4100	7,589,787
Jan 17, 2024	0.4050	0.4075	0.3900	0.4000	0.4000	8,398,615
Jan 16, 2024	0.4200	0.4200	0.4050	0.4100	0.4100	4,321,101
Jan 15, 2024	0.4150	0.4200	0.4150	0.4200	0.4200	523,113
Jan 12, 2024	0.4050	0.4200	0.4000	0.4100	0.4100	3,546,339
Jan 11, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	5,162,877
Jan 10, 2024	0.4150	0.4150	0.4000	0.4100	0.4100	4,100,244
Jan 09, 2024	0.4200	0.4250	0.4100	0.4150	0.4150	4,103,765
Jan 08, 2024	0.4200	0.4300	0.4150	0.4150	0.4150	6,686,515
Jan 05, 2024	0.4200	0.4250	0.4150	0.4150	0.4150	4,656,922
Jan 04, 2024	0.4250	0.4300	0.4200	0.4250	0.4250	3,823,670
Jan 03, 2024	0.4450	0.4450	0.4250	0.4300	0.4300	5,929,684
Jan 02, 2024	0.4450	0.4550	0.4400	0.4550	0.4550	5,029,755
Dec 29, 2023	0.4550	0.4600	0.4450	0.4450	0.4450	4,704,268
Dec 28, 2023	0.4600	0.4750	0.4550	0.4650	0.4650	5,611,753
Dec 27, 2023	0.4550	0.4575	0.4425	0.4550	0.4550	3,621,666
Dec 22, 2023	0.4500	0.4575	0.4450	0.4450	0.4450	23,791,191
Dec 21, 2023	0.4450	0.4475	0.4350	0.4450	0.4450	6,135,502
Dec 20, 2023	0.4550	0.4650	0.4500	0.4550	0.4550	5,126,257
Dec 19, 2023	0.4400	0.4550	0.4300	0.4500	0.4500	6,999,006
Dec 18, 2023	0.4300	0.4400	0.4300	0.4400	0.4400	3,312,937
Dec 15, 2023	0.4400	0.4500	0.4325	0.4400	0.4400	12,430,455
Dec 14, 2023	0.4400	0.4500	0.4300	0.4400	0.4400	8,253,688
Dec 13, 2023	0.4150	0.4250	0.4125	0.4200	0.4200	4,711,707
Dec 12, 2023	0.4250	0.4300	0.4100	0.4300	0.4300	7,421,983
Dec 11, 2023	0.4300	0.4400	0.4200	0.4300	0.4300	7,414,845
Dec 08, 2023	0.4300	0.4425	0.4275	0.4350	0.4350	5,546,842
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,188.31+240.90(+1.10%)

S&P 5005,159.54+31.75(+0.62%)

DOW38,758.72+83.04(+0.21%)

CAD/USD0.7319+0.0011(+0.15%)

CRUDE OIL78.31+0.20(+0.26%)

Bitcoin CAD86,739.53-1,094.18(-1.25%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Resolute Mining Limited (RSG.AX)

S&P/TSX
22,188.31
+240.90(+1.10%)

S&P 500
5,159.54
+31.75(+0.62%)

DOW
38,758.72
+83.04(+0.21%)

CAD/USD
0.7319
+0.0011(+0.15%)

CRUDE OIL
78.31
+0.20(+0.26%)

Bitcoin CAD
86,739.53
-1,094.18(-1.25%)