Australia markets close in 3 hours 30 minutes

Resolute Mining Limited (RSG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6470-0.0080 (-1.22%)
As of 12:16PM AEST. Market open.
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20240.65000.65000.63500.64700.64702,452,665
18 July 20240.66000.67250.65500.65500.65504,382,072
17 July 20240.68500.69000.66500.66500.665015,877,140
16 July 2024------
15 July 20240.64500.65750.64000.65000.650012,429,324
12 July 20240.63000.64000.63000.63500.63509,064,019
11 July 20240.61000.62500.60250.60500.60508,766,562
10 July 20240.60500.62000.60000.60000.60003,248,408
09 July 20240.61500.62750.60000.61000.610012,905,850
08 July 20240.61000.63500.61000.63000.630011,983,108
05 July 20240.58000.60500.57500.60000.600010,717,890
04 July 20240.57500.58500.56500.58500.58508,783,641
03 July 20240.55000.56500.54500.56000.56007,909,588
02 July 20240.52000.55000.52000.55000.55008,867,469
01 July 20240.51500.52500.50250.52000.52003,076,691
28 June 20240.52500.52500.51500.52000.52005,188,844
27 June 20240.51500.52000.51000.52000.52005,234,908
26 June 20240.53500.54000.51500.51500.51507,064,022
25 June 20240.53500.55000.53500.54500.54504,628,407
24 June 20240.52500.54000.52000.54000.54007,970,714
21 June 20240.53000.54500.52000.53000.530025,093,219
20 June 20240.51500.52500.50000.51500.515017,629,619
19 June 20240.50000.51000.49000.50000.50008,291,886
18 June 20240.49000.49500.48750.49500.49507,172,919
17 June 20240.52000.52500.48500.49000.490014,992,962
14 June 20240.53000.53250.51000.51000.510018,893,776
13 June 20240.56000.56250.54000.55000.550010,807,314
12 June 20240.54000.54250.53000.53500.53509,903,366
11 June 20240.55500.56000.53500.54000.540013,981,396
07 June 20240.57000.59000.57000.58500.585015,941,417
06 June 20240.53500.55500.53000.54500.54505,146,098
05 June 20240.53000.53500.52000.53500.53505,737,979
04 June 20240.55500.56000.54500.54500.54506,424,673
03 June 20240.55500.55750.53500.54000.54007,520,907
31 May 20240.54500.56000.54500.56000.56009,337,776
30 May 20240.54000.55000.53000.53500.53505,259,392
29 May 20240.55500.56500.54500.55000.55008,382,512
28 May 20240.53500.54500.53000.53000.530019,518,492
27 May 20240.53000.53000.51500.52500.525010,600,165
24 May 20240.51000.53000.51000.52000.520015,364,557
23 May 20240.51500.54000.51500.52000.520012,843,710
22 May 20240.52500.55250.52500.53500.535020,123,954
21 May 20240.49500.50500.49000.50500.505017,660,854
20 May 20240.48500.49500.48000.49500.495013,943,466
17 May 20240.47500.48250.46500.47000.47006,150,805
16 May 20240.47000.49000.47000.48500.485010,619,943
15 May 20240.47000.47000.45250.45500.45506,165,434
14 May 20240.46500.47500.45250.47000.47008,052,622
13 May 20240.46000.47000.45000.46500.46506,178,370
10 May 20240.44000.46500.44000.46000.460011,777,219
09 May 20240.43500.43500.42500.42500.42503,313,410
08 May 20240.42500.43500.42500.43500.43504,367,614
07 May 20240.43500.43500.42250.43500.43506,339,577
06 May 20240.42000.42500.40750.42000.42007,571,611
03 May 20240.43000.43000.40750.41500.41508,552,290
02 May 20240.43500.44500.42750.43500.43507,521,409
01 May 20240.41000.42250.41000.42000.42009,943,967
30 Apr 20240.42500.43500.42000.42750.42757,017,146
29 Apr 20240.41500.42500.41000.42500.42506,901,376
26 Apr 20240.40500.41750.40000.41500.415010,843,905
24 Apr 20240.41500.42000.40500.40500.405010,963,250
23 Apr 20240.41000.42000.40500.42000.42009,636,288
22 Apr 20240.44000.44750.42000.42500.42507,440,135
19 Apr 20240.44000.45500.43750.44500.44506,804,763
18 Apr 20240.43500.44500.43500.44000.44005,840,041
17 Apr 20240.42500.45500.42500.45000.450011,343,862
16 Apr 20240.48000.48000.43000.43000.430031,192,178
15 Apr 20240.49000.49500.48000.49000.49006,091,473
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...