Resolute Mining Limited Historic Prices

Date	Open	High	Low	Close	Volume
Jul 15, 2025	32.90p	32.90p	31.10p	31.90p	17,141
Jul 14, 2025	32.50p	32.90p	31.40p	32.55p	67,191
Jul 11, 2025	30.80p	32.60p	30.80p	32.15p	142,610
Jul 10, 2025	31.50p	32.01p	31.05p	31.25p	59,002
Jul 9, 2025	30.80p	31.20p	30.70p	31.05p	102,288
Jul 8, 2025	31.40p	32.80p	31.40p	32.45p	159,193
Jul 7, 2025	30.10p	30.80p	30.04p	30.75p	75,364
Jul 4, 2025	31.36p	31.50p	30.60p	30.80p	41,201
Jul 3, 2025	30.60p	31.50p	30.60p	31.10p	141,955
Jul 2, 2025	30.11p	30.50p	30.11p	29.60p	1,214
Jul 1, 2025	29.80p	30.60p	29.80p	29.85p	114,253
Jun 30, 2025	28.30p	30.30p	28.30p	28.30p	4,664
Jun 27, 2025	29.60p	30.40p	29.47p	29.60p	227,198
Jun 26, 2025	29.90p	30.40p	29.30p	30.20p	62,980
Jun 25, 2025	29.20p	29.90p	28.40p	29.35p	3,840
Jun 24, 2025	29.75p	29.90p	28.90p	29.15p	16,643
Jun 23, 2025	28.48p	29.90p	28.48p	29.15p	72,853
Jun 20, 2025	28.30p	29.90p	28.30p	28.60p	120,257
Jun 19, 2025	30.00p	30.00p	28.40p	29.05p	226,013
Jun 18, 2025	31.90p	32.00p	31.20p	32.10p	173,425
Jun 17, 2025	30.00p	31.60p	30.00p	31.40p	397,263
Jun 16, 2025	29.00p	29.80p	28.73p	29.30p	96,197
Jun 13, 2025	26.90p	28.00p	26.90p	27.20p	34,295
Jun 12, 2025	28.00p	28.00p	27.10p	27.35p	178,583
Jun 11, 2025	27.20p	27.90p	27.00p	27.65p	164,842
Jun 10, 2025	28.40p	28.40p	27.10p	27.65p	86,089
Jun 9, 2025	27.00p	28.70p	27.00p	28.10p	43,944
Jun 6, 2025	28.00p	28.60p	27.20p	27.75p	87,744
Jun 5, 2025	29.50p	29.80p	28.40p	29.00p	239,979
Jun 4, 2025	31.00p	31.00p	28.70p	30.05p	36,061
Jun 3, 2025	28.80p	30.50p	28.80p	30.00p	19,082
Jun 2, 2025	30.10p	30.42p	28.90p	30.60p	372,242
May 30, 2025	29.50p	30.03p	29.30p	29.50p	178,344
May 29, 2025	29.50p	29.50p	28.61p	28.85p	166,823
May 28, 2025	30.20p	30.20p	29.30p	29.65p	115,773
May 27, 2025	29.30p	30.20p	28.10p	28.65p	354,813
May 23, 2025	30.00p	30.30p	29.40p	29.80p	301,251
May 22, 2025	30.00p	30.00p	29.30p	29.70p	243,509
May 21, 2025	29.00p	29.72p	28.20p	29.45p	517,056
May 20, 2025	27.50p	28.90p	27.50p	28.15p	165,254
May 19, 2025	28.60p	28.60p	27.20p	28.00p	41,341
May 16, 2025	27.10p	28.20p	27.00p	27.00p	153,391
May 15, 2025	27.00p	27.60p	26.40p	27.00p	166,550
May 14, 2025	27.70p	28.40p	27.60p	27.60p	173,118
May 13, 2025	27.00p	28.00p	27.00p	28.00p	294,610
May 12, 2025	28.80p	29.00p	27.65p	27.70p	414,666
May 9, 2025	29.00p	29.00p	28.10p	28.90p	105,283
May 8, 2025	28.50p	29.00p	27.70p	28.90p	743,401
May 7, 2025	28.00p	28.00p	26.60p	28.00p	452,453
May 6, 2025	25.40p	27.70p	25.30p	27.00p	1,310,392

1 2 3 4 5 6

Next >

Showing 1 to 50 of 253

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

The latest company news
Insight into investment trends
Round-up of director's buys and sells
Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.

Market Overview

Market overview failed to load.

UK 350 Risers and Fallers

Risers

Company	Price	% Chg
Lion Finance Group PLC	7,400.00	3.93
Intermediate Capital Group PLC	2,040.00	3.19
Bloomsbury Publishing PLC	503.00	3.29
Rhi Magnesita N.V.	3,085.00	3.01
Bytes Technology Group PLC	338.47	2.57
Senior PLC	188.20	2.62

Fallers

Company	Price	% Chg
Aston Martin Lagonda Global Holdings PLC	76.37	-4.41
Hays PLC	65.40	-2.75
Xps Pensions Group PLC	373.00	-2.23
B&M European Value Retail S.A.	229.20	-2.18
Safestore Holdings PLC	659.00	-2.01
Land Securities Group PLC	566.50	-1.90

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31	1	2	3

Sun	Mon	Tue	Wed	Thu	Fri	Sat
29	30	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31	1	2

Resolute Mining Limited (RSG)

Resolute Mining Limited Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email