Australia markets closed

Resolute Mining Limited (RSG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4950+0.0200 (+4.21%)
At close: 04:11PM AEST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.48500.50000.48250.49500.495011,866,630
11 Apr 20240.46000.48000.45500.47500.475014,266,800
10 Apr 20240.47000.48000.47000.48000.48007,616,020
09 Apr 20240.48500.48500.47000.47500.47509,746,668
08 Apr 20240.47500.48500.46000.48500.485013,510,465
05 Apr 20240.45000.46500.44750.46500.465010,826,586
04 Apr 20240.45500.46500.45000.45500.45508,998,212
03 Apr 20240.44500.45500.43500.44500.445016,408,232
02 Apr 20240.44500.44500.43000.44000.44009,338,817
28 Mar 20240.39500.43500.39500.43000.430018,873,471
27 Mar 20240.38000.39000.38000.39000.39006,254,880
26 Mar 20240.38000.39000.37500.38000.38007,841,436
25 Mar 20240.37500.38500.37250.37500.37505,416,027
22 Mar 20240.38500.39250.37500.38000.38007,685,451
21 Mar 20240.38500.40250.38250.40000.400014,273,908
20 Mar 20240.37500.38000.36500.37000.37004,562,513
19 Mar 20240.37000.38500.37000.38000.38006,447,171
18 Mar 20240.37000.37000.36000.37000.37005,382,988
15 Mar 20240.37000.37500.36250.37000.37009,042,760
14 Mar 20240.37500.38500.37000.37000.37007,136,621
13 Mar 20240.37500.37500.36500.37000.37006,126,182
12 Mar 20240.38000.38750.37750.38000.38004,999,876
11 Mar 20240.38000.38500.37000.38000.38007,393,124
08 Mar 20240.40500.40500.38000.38000.380010,877,946
07 Mar 20240.37500.39500.37500.39500.39508,510,618
06 Mar 20240.38000.38500.36750.37000.37006,558,496
05 Mar 20240.38500.39000.36500.37500.375014,095,884
04 Mar 20240.37500.38500.36500.37000.370010,744,211
01 Mar 20240.34500.35500.34000.35500.35508,789,209
29 Feb 20240.33000.34000.32500.33500.33505,908,274
28 Feb 20240.34000.34500.33000.33000.33005,662,746
27 Feb 20240.34500.34500.33000.33500.33505,146,020
26 Feb 20240.34500.35000.34500.34500.34501,190,647
23 Feb 20240.34500.35000.33750.34500.34503,399,039
22 Feb 20240.34500.35000.34000.34000.34004,155,447
21 Feb 20240.35500.36000.34250.34500.34505,992,574
20 Feb 20240.35500.36000.34750.36000.36004,329,983
19 Feb 20240.35500.36000.35000.35000.35004,678,267
16 Feb 20240.35500.36000.35000.35500.35505,934,256
15 Feb 20240.34500.36500.34250.34500.34509,011,618
14 Feb 20240.34500.35000.34000.34500.34509,099,651
13 Feb 20240.36000.37000.35750.36000.36006,342,643
12 Feb 20240.36000.36750.35500.36000.36005,400,092
09 Feb 20240.36500.37000.35750.36500.36504,775,202
08 Feb 20240.37000.37500.36250.36500.36503,561,115
07 Feb 20240.36500.37500.36000.37500.37504,752,241
06 Feb 20240.35500.36500.35000.36000.36005,852,883
05 Feb 20240.38000.38000.35500.35500.355012,083,749
02 Feb 20240.40500.41250.38500.39000.39008,209,800
01 Feb 20240.41000.41000.37250.40500.405019,719,116
31 Jan 20240.43000.43000.42000.43000.43009,436,349
30 Jan 20240.43500.44000.43000.43500.43505,062,772
29 Jan 20240.41500.43000.41500.43000.43006,672,893
25 Jan 20240.41000.42500.40500.42000.42003,348,787
24 Jan 20240.40000.41500.40000.41000.41005,851,030
23 Jan 20240.39500.40500.38500.39500.39505,999,657
22 Jan 20240.40500.41500.40000.40000.40004,110,387
19 Jan 20240.41500.42000.40000.40000.40003,556,396
18 Jan 20240.38500.41000.38500.41000.41007,589,787
17 Jan 20240.40500.40750.39000.40000.40008,398,615
16 Jan 20240.42000.42000.40500.41000.41004,321,101
15 Jan 20240.41500.42000.41500.42000.4200523,113
12 Jan 20240.40500.42000.40000.41000.41003,546,339
11 Jan 20240.41000.41000.40000.40000.40005,162,877
10 Jan 20240.41500.41500.40000.41000.41004,100,244
09 Jan 20240.42000.42500.41000.41500.41504,103,765
08 Jan 20240.42000.43000.41500.41500.41506,686,515
05 Jan 20240.42000.42500.41500.41500.41504,656,922
04 Jan 20240.42500.43000.42000.42500.42503,823,670
03 Jan 20240.44500.44500.42500.43000.43005,929,684
02 Jan 20240.44500.45500.44000.45500.45505,029,755
29 Dec 20230.45500.46000.44500.44500.44504,704,268
28 Dec 20230.46000.47500.45500.46500.46505,611,753
27 Dec 20230.45500.45750.44250.45500.45503,621,666
22 Dec 20230.45000.45750.44500.44500.445023,791,191
21 Dec 20230.44500.44750.43500.44500.44506,135,502
20 Dec 20230.45500.46500.45000.45500.45505,126,257
19 Dec 20230.44000.45500.43000.45000.45006,999,006
18 Dec 20230.43000.44000.43000.44000.44003,312,937
15 Dec 20230.44000.45000.43250.44000.440012,430,455
14 Dec 20230.44000.45000.43000.44000.44008,253,688
13 Dec 20230.41500.42500.41250.42000.42004,711,707
12 Dec 20230.42500.43000.41000.43000.43007,421,983
11 Dec 20230.43000.44000.42000.43000.43007,414,845
08 Dec 20230.43000.44250.42750.43500.43505,546,842
07 Dec 20230.44000.44000.42000.42500.42509,826,967
06 Dec 20230.43000.44500.41500.44500.44507,423,735
05 Dec 20230.43000.44000.41500.44000.440012,415,316
04 Dec 20230.44500.46500.44250.45500.455014,003,159
01 Dec 20230.43000.44250.42000.43500.435015,785,051
30 Nov 20230.42000.43500.41500.43500.435010,077,812
29 Nov 20230.40500.43500.40500.42500.425018,480,588
28 Nov 20230.38000.40000.38000.39000.39008,036,811
27 Nov 20230.38000.39000.37500.38500.38504,683,395
24 Nov 20230.37000.38500.36500.37500.37503,212,388
23 Nov 20230.37500.37500.36500.36500.36502,356,292
22 Nov 20230.38000.38250.37250.38000.38004,142,251
21 Nov 20230.36500.38000.36250.37000.37003,385,884
20 Nov 20230.37500.37500.35750.36500.36502,968,500
17 Nov 20230.37000.38000.36500.37500.37503,822,070
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...