Australia markets closed

Resolute Mining Limited (RSG.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.5216+0.0066 (+1.28%)
At close: 03:59PM AEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20240.52500.52500.51500.52160.52161,428,888
27 June 20240.52000.52000.51000.51500.51501,939,134
26 June 20240.53500.53750.51500.52000.52002,494,722
25 June 20240.53500.55000.53500.54250.54251,431,660
24 June 20240.52750.54000.52500.53250.53252,531,087
21 June 20240.52500.54000.52500.53500.53503,040,792
20 June 20240.50500.52250.50250.51750.51754,622,481
19 June 20240.50250.50500.49000.50000.50001,555,868
18 June 20240.49250.49500.48750.49500.49501,676,321
17 June 20240.52000.52500.48500.48750.48755,473,978
14 June 20240.53000.53250.51500.52000.52004,019,158
13 June 20240.56250.56500.54000.54500.54503,776,514
12 June 20240.53750.54500.52750.53500.53504,115,444
11 June 20240.56500.56500.53500.54000.54004,253,568
07 June 20240.56500.59000.56500.58000.58006,568,357
06 June 20240.54000.55500.53500.54500.54502,807,096
05 June 20240.53000.53500.52000.53500.53503,551,680
04 June 20240.55250.55750.54500.54750.54753,374,422
03 June 20240.55250.56000.53500.54000.54003,358,708
31 May 20240.54500.55750.54500.55500.55502,537,445
30 May 20240.54000.55000.53250.53500.53501,273,801
29 May 20240.55000.56000.54750.55500.55503,446,347
28 May 20240.54000.54500.53250.53500.53503,209,290
27 May 20240.52500.52750.51250.52250.52252,993,495
24 May 20240.50500.53000.50500.51750.51755,368,914
23 May 20240.51500.54000.51500.51750.51756,111,713
22 May 20240.52000.55250.52000.54000.54007,358,369
21 May 20240.49000.50500.49000.50500.50503,808,669
20 May 20240.48500.49500.48250.49250.49254,491,296
17 May 20240.47500.48250.46500.46750.46752,677,638
16 May 20240.47250.49000.47250.48500.48504,984,769
15 May 20240.46750.46750.45500.45750.45752,003,298
14 May 20240.46500.47250.45250.46750.46752,436,577
13 May 20240.45500.47000.45500.46250.46252,830,815
10 May 20240.44000.46250.44000.45750.45754,941,817
09 May 20240.43000.43500.42250.42750.42751,128,633
08 May 20240.43000.43250.42500.43250.43251,992,484
07 May 20240.43500.43500.42500.43250.43252,596,193
06 May 20240.42500.42500.41000.41750.41752,608,241
03 May 20240.43000.43000.40750.42000.42003,757,896
02 May 20240.43500.44500.43000.43500.43502,775,800
01 May 20240.42500.42500.41500.42000.4200-
30 Apr 20240.42500.43500.42000.42750.42751,787,722
29 Apr 20240.41500.42500.41000.42250.42251,950,568
26 Apr 20240.40500.41750.40000.41500.41503,604,603
24 Apr 20240.41750.42000.40500.40500.40502,657,016
23 Apr 20240.41000.41500.40500.41500.41503,360,445
22 Apr 20240.44500.44500.42000.42250.42252,617,299
19 Apr 20240.44000.45500.43750.44500.44502,324,820
18 Apr 20240.44000.44250.43500.43750.43751,763,398
17 Apr 2024------
16 Apr 20240.47500.47500.43000.43750.437512,499,216
15 Apr 20240.48500.49250.48000.49000.49002,544,790
12 Apr 20240.48000.49750.48000.49500.49505,244,738
11 Apr 20240.47000.48000.45500.47250.47253,102,822
10 Apr 20240.47250.48000.47000.47750.47752,407,144
09 Apr 20240.48250.48250.47000.47500.47503,367,450
08 Apr 20240.47500.48500.46000.48250.48255,147,208
05 Apr 20240.44750.46500.44750.46500.46503,722,446
04 Apr 20240.45000.46500.45000.45750.45754,765,982
03 Apr 20240.44750.45500.43500.44500.44506,104,186
02 Apr 20240.44500.44500.43250.43500.43506,505,735
28 Mar 20240.39000.43000.39000.43000.43004,833,554
27 Mar 20240.38000.39000.38000.39000.39002,503,426
26 Mar 20240.38000.39000.37500.38000.38002,563,055
25 Mar 20240.38000.38250.37500.37750.37751,761,389
22 Mar 20240.39250.39250.37750.37750.37751,519,740
21 Mar 20240.38500.40250.38500.39750.39754,151,279
20 Mar 20240.37500.37750.36500.36500.36501,308,230
19 Mar 20240.37500.38500.37250.38000.38001,585,693
18 Mar 20240.36750.37000.36000.36750.36751,476,058
15 Mar 20240.37000.37500.36250.37250.37253,119,830
14 Mar 20240.38000.38500.37250.37250.37252,434,725
13 Mar 20240.37000.37250.36500.37000.37001,757,072
12 Mar 20240.38000.38750.38000.38000.38001,748,530
11 Mar 20240.38000.38500.37250.38000.38003,047,901
08 Mar 20240.40000.40500.38500.39000.39001,588,972
07 Mar 20240.37750.39750.37750.39250.39252,547,766
06 Mar 20240.38000.38500.36750.37000.37002,124,573
05 Mar 20240.38750.39000.36500.38000.38003,400,658
04 Mar 20240.37000.38500.36500.37000.37004,304,854
01 Mar 20240.34000.35500.34000.35000.35002,825,864
29 Feb 20240.33000.33750.32750.33750.33753,722,474
28 Feb 20240.34000.34500.33000.33250.33252,149,689
27 Feb 20240.34000.34250.33000.33500.33502,683,914
26 Feb 20240.34500.35000.34500.34750.3475397,633
23 Feb 20240.34500.34750.33500.34250.34251,352,067
22 Feb 20240.34500.35000.34000.34000.34001,013,245
21 Feb 20240.35500.35750.34250.34500.34502,484,182
20 Feb 20240.35000.36000.34750.36000.36001,835,826
19 Feb 20240.36000.36500.34750.35000.3500822,724
16 Feb 20240.35500.35750.35000.35750.3575974,022
15 Feb 20240.35000.36250.34250.34750.34753,556,665
14 Feb 20240.34000.35250.34000.34750.34752,881,560
13 Feb 20240.36500.36500.35750.36000.36002,479,318
12 Feb 20240.36250.36750.35750.35750.35752,530,260
09 Feb 20240.36500.36500.35750.36000.36001,255,712
08 Feb 20240.36750.37250.36250.36500.36501,740,934
07 Feb 20240.36000.37500.36000.37000.37001,999,328
06 Feb 20240.36000.36500.35000.36000.36001,703,663
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...