Australia markets closed

Resolution Minerals Ltd (RML.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00700.0000 (0.00%)
At close: 05:10PM AEDT
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20230.00700.00700.00700.00700.0070125,000
28 Sept 20230.00700.00700.00700.00700.0070650,000
27 Sept 20230.00600.00700.00600.00700.0070525,289
26 Sept 20230.00600.00600.00600.00600.0060508,140
25 Sept 20230.00600.00600.00600.00600.00601,000
22 Sept 20230.00600.00600.00600.00600.00602,378,891
21 Sept 20230.00500.00500.00500.00500.0050-
20 Sept 20230.00500.00500.00500.00500.0050175,471
19 Sept 20230.00500.00500.00500.00500.0050-
18 Sept 20230.00500.00500.00500.00500.005017,789
15 Sept 20230.00400.00500.00400.00500.0050499,111
14 Sept 20230.00600.00600.00500.00500.0050715,116
13 Sept 20230.00600.00600.00600.00600.0060-
12 Sept 20230.00600.00600.00600.00600.0060350,000
11 Sept 20230.00600.00600.00600.00600.0060700,000
08 Sept 20230.00600.00600.00600.00600.0060-
07 Sept 20230.00600.00600.00500.00600.0060202,500
06 Sept 20230.00500.00500.00500.00500.0050221,126
05 Sept 20230.00500.00500.00500.00500.0050397,738
04 Sept 20230.00500.00500.00500.00500.00501,362,568
01 Sept 20230.00500.00500.00500.00500.005024,000
31 Aug 20230.00500.00500.00500.00500.00501,500,000
30 Aug 20230.00400.00400.00400.00400.004022,120
29 Aug 20230.00400.00400.00400.00400.004050,000
28 Aug 20230.00500.00500.00400.00400.00403,009,881
25 Aug 20230.00500.00500.00400.00500.0050206,300
24 Aug 20230.00400.00500.00400.00500.0050575,000
23 Aug 20230.00500.00500.00500.00500.0050-
22 Aug 20230.00500.00500.00500.00500.00501,525,000
21 Aug 20230.00450.00450.00450.00450.0045400,000
18 Aug 20230.00500.00500.00500.00500.0050-
17 Aug 20230.00500.00500.00400.00500.00507,419,032
16 Aug 20230.00600.00600.00500.00500.0050432,211
15 Aug 20230.00600.00600.00600.00600.0060380,000
14 Aug 20230.00600.00600.00600.00600.0060-
11 Aug 20230.00600.00600.00600.00600.0060-
10 Aug 20230.00600.00600.00600.00600.0060450,000
09 Aug 20230.00500.00500.00500.00500.005075,000
08 Aug 20230.00600.00600.00600.00600.0060200,000
07 Aug 20230.00600.00600.00600.00600.00601,012,451
04 Aug 20230.00500.00500.00500.00500.0050-
03 Aug 20230.00500.00500.00500.00500.005029,383
02 Aug 20230.00500.00500.00500.00500.0050-
01 Aug 20230.00500.00500.00500.00500.005054,000
31 July 20230.00550.00550.00550.00550.0055400,000
28 July 20230.00600.00600.00500.00500.00504,563,029
27 July 20230.00700.00700.00600.00600.0060523,500
26 July 20230.00600.00600.00600.00600.006042,250
25 July 20230.00600.00600.00600.00600.0060677,680
24 July 20230.00600.00600.00600.00600.0060-
21 July 20230.00600.00600.00600.00600.0060585,143
20 July 20230.00550.00700.00550.00600.00608,388,027
19 July 20230.00500.00500.00500.00500.00502,451,857
18 July 20230.00500.00500.00500.00500.0050397,800
17 July 20230.00600.00600.00600.00600.0060-
14 July 20230.00600.00600.00500.00600.0060425,263
13 July 20230.00500.00600.00500.00600.00601,700,029
12 July 20230.00500.00500.00500.00500.0050-
11 July 20230.00400.00500.00400.00500.0050160,000
10 July 20230.00500.00500.00500.00500.0050-
07 July 20230.00500.00500.00500.00500.005011,800
06 July 20230.00500.00500.00500.00500.00502,678,926
05 July 20230.00400.00500.00400.00500.00501,948,392
04 July 20230.00400.00400.00400.00400.0040-
03 July 20230.00400.00400.00300.00400.00403,846,549
30 June 20230.00400.00500.00400.00400.0040716,046
29 June 20230.00400.00450.00400.00450.00451,318,000
28 June 20230.00400.00400.00400.00400.00409,388,181
27 June 20230.00400.00450.00400.00450.00451,008,558
26 June 20230.00400.00400.00400.00400.0040236,786
23 June 20230.00400.00400.00400.00400.004013,334
22 June 20230.00400.00400.00400.00400.0040-
21 June 20230.00500.00500.00400.00400.0040260,994
20 June 20230.00500.00500.00400.00400.0040331,011
19 June 20230.00500.00500.00450.00450.0045753,154
16 June 20230.00500.00500.00500.00500.0050293,000
15 June 20230.00500.00500.00500.00500.0050-
14 June 20230.00500.00500.00500.00500.0050386,998
13 June 20230.00450.00450.00450.00450.004560,000
09 June 20230.00400.00400.00400.00400.0040113,237
08 June 20230.00400.00400.00400.00400.0040603,030
07 June 20230.00400.00400.00400.00400.0040191,507
06 June 20230.00400.00400.00400.00400.0040140,000
05 June 20230.00500.00500.00400.00400.0040934,000
02 June 20230.00500.00500.00500.00500.0050303,000
01 June 20230.00500.00500.00500.00500.005025,000
31 May 20230.00500.00500.00500.00500.0050-
30 May 20230.00500.00500.00500.00500.0050-
29 May 20230.00500.00500.00500.00500.0050-
26 May 20230.00500.00500.00500.00500.0050-
25 May 20230.00500.00500.00500.00500.0050525,000
24 May 20230.00500.00500.00500.00500.0050163,000
23 May 20230.00500.00500.00400.00400.0040165,000
22 May 20230.00500.00500.00500.00500.00505,000,000
19 May 20230.00400.00400.00400.00400.00401,054,801
18 May 20230.00400.00500.00400.00500.00501,403,369
17 May 20230.00500.00500.00500.00500.0050121,320
16 May 20230.00500.00500.00500.00500.00501,002,372
15 May 20230.00450.00450.00450.00450.0045119,166
12 May 20230.00500.00500.00450.00450.00451,100,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...