Resolute Mining Limited (RSG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:31PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 22.00 | 22.88 | 22.00 | 22.40 | 22.40 | 195,550 |
| May 02, 2024 | 21.80 | 23.20 | 21.80 | 22.40 | 22.40 | 39,699 |
| May 01, 2024 | 22.20 | 23.42 | 21.60 | 22.30 | 22.30 | 316,965 |
| Apr 30, 2024 | 22.80 | 23.18 | 21.20 | 22.80 | 22.80 | 935,182 |
| Apr 29, 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 37,334 |
| Apr 26, 2024 | 21.80 | 22.20 | 21.00 | 21.60 | 21.60 | 103,772 |
| Apr 25, 2024 | 22.00 | 22.00 | 21.20 | 21.40 | 21.40 | 34,100 |
| Apr 24, 2024 | 21.60 | 22.60 | 21.60 | 22.10 | 22.10 | 129,207 |
| Apr 23, 2024 | 22.40 | 23.00 | 21.80 | 22.00 | 22.00 | 15,465 |
| Apr 22, 2024 | 22.80 | 23.00 | 21.80 | 21.80 | 21.80 | 230,611 |
| Apr 19, 2024 | 22.80 | 23.00 | 22.20 | 22.80 | 22.80 | 57,176 |
| Apr 18, 2024 | 21.90 | 22.87 | 21.90 | 22.60 | 22.60 | 69,533 |
| Apr 17, 2024 | 22.20 | 23.00 | 21.99 | 22.70 | 22.70 | 363,482 |
| Apr 16, 2024 | 24.40 | 24.40 | 21.36 | 22.30 | 22.30 | 2,355,531 |
| Apr 15, 2024 | 25.60 | 26.20 | 24.60 | 24.90 | 24.90 | 208,919 |
| Apr 12, 2024 | 25.80 | 26.20 | 23.80 | 26.00 | 26.00 | 413,590 |
| Apr 11, 2024 | 24.60 | 25.00 | 23.80 | 24.20 | 24.20 | 145,200 |
| Apr 10, 2024 | 25.00 | 25.00 | 23.71 | 23.90 | 23.90 | 386,484 |
| Apr 09, 2024 | 25.40 | 25.60 | 24.40 | 25.00 | 25.00 | 494,826 |
| Apr 08, 2024 | 24.00 | 25.80 | 23.20 | 24.60 | 24.60 | 605,344 |
| Apr 05, 2024 | 23.60 | 24.52 | 23.38 | 24.20 | 24.20 | 583,550 |
| Apr 04, 2024 | 24.00 | 23.81 | 23.40 | 23.50 | 23.50 | 429,231 |
| Apr 03, 2024 | 23.60 | 24.00 | 22.70 | 22.80 | 22.80 | 390,808 |
| Apr 02, 2024 | 22.80 | 23.40 | 21.60 | 22.90 | 22.90 | 529,852 |
| Mar 28, 2024 | 21.20 | 22.60 | 21.20 | 22.30 | 22.30 | 519,683 |
| Mar 27, 2024 | 20.00 | 20.80 | 19.40 | 20.80 | 20.80 | 174,541 |
| Mar 26, 2024 | 19.50 | 20.40 | 19.50 | 19.95 | 19.95 | 295,046 |
| Mar 25, 2024 | 19.80 | 21.00 | 18.90 | 19.45 | 19.45 | 1,054,271 |
| Mar 22, 2024 | 20.40 | 21.20 | 19.65 | 19.85 | 19.85 | 809,139 |
| Mar 21, 2024 | 20.80 | 22.00 | 20.20 | 20.80 | 20.80 | 619,412 |
| Mar 20, 2024 | 19.51 | 19.51 | 19.51 | 19.25 | 19.25 | 20,394 |
| Mar 19, 2024 | 19.50 | 20.00 | 19.03 | 19.05 | 19.05 | 87,798 |
| Mar 18, 2024 | 19.60 | 20.80 | 18.70 | 19.55 | 19.55 | 814,514 |
| Mar 15, 2024 | 18.51 | 19.75 | 18.51 | 19.25 | 19.25 | 138,376 |
| Mar 14, 2024 | 19.40 | 20.00 | 18.60 | 19.60 | 19.60 | 584,404 |
| Mar 13, 2024 | 18.80 | 20.00 | 18.60 | 19.30 | 19.30 | 347,146 |
| Mar 12, 2024 | 19.50 | 19.80 | 18.80 | 19.40 | 19.40 | 304,106 |
| Mar 11, 2024 | 20.20 | 20.50 | 19.10 | 19.65 | 19.65 | 390,772 |
| Mar 08, 2024 | 20.20 | 21.73 | 19.90 | 20.10 | 20.10 | 518,146 |
| Mar 07, 2024 | 20.00 | 22.00 | 20.00 | 20.60 | 20.60 | 744,967 |
| Mar 06, 2024 | 19.50 | 20.20 | 19.40 | 19.60 | 19.60 | 1,570,201 |
| Mar 05, 2024 | 21.00 | 21.80 | 19.70 | 19.80 | 19.80 | 2,370,478 |
| Mar 04, 2024 | 21.80 | 22.00 | 19.70 | 19.90 | 19.90 | 1,771,191 |
| Mar 01, 2024 | 18.50 | 22.00 | 17.10 | 22.00 | 22.00 | 557,928 |
| Feb 29, 2024 | 17.00 | 19.00 | 16.85 | 18.05 | 18.05 | 432,233 |
| Feb 28, 2024 | 17.20 | 17.20 | 16.08 | 16.65 | 16.65 | 345,293 |
| Feb 27, 2024 | 17.30 | 18.90 | 17.30 | 18.05 | 18.05 | 1,847 |
| Feb 26, 2024 | 18.90 | 18.90 | 17.60 | 18.10 | 18.10 | 13,462 |
| Feb 23, 2024 | 17.60 | 18.90 | 17.60 | 18.10 | 18.10 | 22,403 |
| Feb 22, 2024 | 18.90 | 18.90 | 17.30 | 18.10 | 18.10 | 2,198 |
| Feb 21, 2024 | 17.60 | 17.60 | 17.60 | 18.10 | 18.10 | 8,269 |
| Feb 20, 2024 | 18.00 | 18.80 | 17.60 | 18.10 | 18.10 | 20,374 |
| Feb 19, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Feb 16, 2024 | 17.60 | 18.75 | 17.23 | 18.25 | 18.25 | 76,609 |
| Feb 15, 2024 | 18.00 | 18.90 | 17.16 | 18.10 | 18.10 | 106,326 |
| Feb 14, 2024 | 18.00 | 18.40 | 17.14 | 17.70 | 17.70 | 163,365 |
| Feb 13, 2024 | 19.90 | 19.90 | 18.00 | 18.30 | 18.30 | 196 |
| Feb 12, 2024 | 19.90 | 19.90 | 18.13 | 18.95 | 18.95 | 14,956 |
| Feb 09, 2024 | 18.10 | 19.90 | 18.10 | 18.50 | 18.50 | 15,070 |
| Feb 08, 2024 | 18.60 | 18.70 | 18.60 | 19.10 | 19.10 | 36,005 |
| Feb 07, 2024 | 18.60 | 19.70 | 18.60 | 19.55 | 19.55 | 103,940 |
| Feb 06, 2024 | 19.00 | 19.40 | 18.60 | 19.25 | 19.25 | 105,624 |
| Feb 05, 2024 | 19.80 | 19.80 | 18.13 | 19.10 | 19.10 | 115,712 |
| Feb 02, 2024 | 20.40 | 20.40 | 20.40 | 21.30 | 21.30 | 77,991 |
| Feb 01, 2024 | 20.40 | 22.80 | 20.40 | 21.60 | 21.60 | 20 |
| Jan 31, 2024 | 22.65 | 22.65 | 22.65 | 21.60 | 21.60 | 13,650 |
| Jan 30, 2024 | 21.80 | 23.00 | 21.80 | 22.40 | 22.40 | 92 |
| Jan 29, 2024 | 20.20 | 22.20 | 20.20 | 22.20 | 22.20 | 38,929 |
| Jan 26, 2024 | 22.60 | 22.60 | 22.00 | 21.50 | 21.50 | 104,521 |
| Jan 25, 2024 | 20.20 | 21.60 | 20.20 | 21.40 | 21.40 | 73,180 |
| Jan 24, 2024 | 20.80 | 22.40 | 20.80 | 21.40 | 21.40 | 84,341 |
| Jan 23, 2024 | 22.00 | 22.00 | 20.30 | 21.00 | 21.00 | 2,087 |
| Jan 22, 2024 | 20.30 | 20.30 | 20.30 | 21.40 | 21.40 | 5,016 |
| Jan 19, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Jan 18, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Jan 17, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Jan 16, 2024 | 20.20 | 22.60 | 20.20 | 21.40 | 21.40 | 6,125 |
| Jan 15, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| Jan 12, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Jan 11, 2024 | 21.60 | 21.60 | 21.00 | 21.60 | 21.60 | 37,190 |
| Jan 10, 2024 | 21.60 | 21.60 | 21.58 | 22.20 | 22.20 | 43,363 |
| Jan 09, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Jan 08, 2024 | 22.80 | 22.80 | 22.80 | 22.20 | 22.20 | 100 |
| Jan 05, 2024 | 22.40 | 24.80 | 21.60 | 22.20 | 22.20 | 150,266 |
| Jan 04, 2024 | 22.40 | 24.60 | 22.40 | 23.60 | 23.60 | 16,002 |
| Jan 03, 2024 | 23.00 | 24.80 | 23.00 | 23.70 | 23.70 | 34,547 |
| Jan 02, 2024 | 24.80 | 24.80 | 23.00 | 23.90 | 23.90 | 1,512 |
| Dec 29, 2023 | 23.20 | 23.20 | 23.20 | 24.00 | 24.00 | 16 |
| Dec 28, 2023 | 24.40 | 25.00 | 22.80 | 23.20 | 23.20 | 162,139 |
| Dec 27, 2023 | 24.00 | 24.40 | 22.80 | 24.10 | 24.10 | 124,410 |
| Dec 22, 2023 | 23.80 | 23.80 | 23.42 | 23.20 | 23.20 | 3,723 |
| Dec 21, 2023 | 24.40 | 24.40 | 22.60 | 23.40 | 23.40 | 22,665 |
| Dec 20, 2023 | 22.20 | 22.20 | 22.20 | 23.30 | 23.30 | 5 |
| Dec 19, 2023 | 22.60 | 22.60 | 22.60 | 23.40 | 23.40 | 31,138 |
| Dec 18, 2023 | 22.40 | 24.40 | 22.40 | 23.00 | 23.00 | 7,128 |
| Dec 15, 2023 | 23.00 | 23.36 | 22.55 | 23.50 | 23.50 | 73,321 |
| Dec 14, 2023 | 24.40 | 24.40 | 22.42 | 23.40 | 23.40 | 24,753 |
| Dec 13, 2023 | 22.40 | 22.40 | 22.20 | 23.20 | 23.20 | 30,600 |
| Dec 12, 2023 | 22.40 | 22.40 | 22.40 | 23.40 | 23.40 | 939 |
| Dec 11, 2023 | 23.20 | 23.75 | 22.49 | 23.60 | 23.60 | 133,005 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.