RSG

Resolute Mining Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Resolute Mining Limited RSG Australian Stock Exchange Ordinary Share AU000000RSG6
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.72 17:40:00
Open Price Low Price High Price Close Price Prev Close
0.72
more quote information »

RSG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.7750.7750.6750.71116911,182,664-0.055-7.1%
1 Month0.770.870.6750.7638356,910,374-0.05-6.49%
3 Months0.800.8750.6750.7811717,219,037-0.08-10.0%
6 Months1.2251.4970.6750.9886068,652,862-0.505-41.22%
1 Year1.151.4970.6050.993310,209,828-0.43-37.39%
3 Years1.132.120.001.158,280,886-0.41-36.28%
5 Years0.262.350.251.217,540,7830.46176.92%

RSG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2021 0.71 0.02 2.9% 0.695 0.71 0.685 4,837,782
Jan 19 2021 0.69 0.005 0.73% 0.68 0.70 0.675 6,026,389
Jan 18 2021 0.685 -0.025 -3.52% 0.70 0.71 0.68 9,956,402
Jan 15 2021 0.71 -0.055 -7.19% 0.755 0.77 0.69 27,187,056
Jan 14 2021 0.765 -0.015 -1.92% 0.775 0.775 0.755 7,905,689
Jan 13 2021 0.78 -0.01 -1.27% 0.79 0.79 0.77 6,044,955
Jan 12 2021 0.79 0.01 1.28% 0.78 0.79 0.775 4,153,917
Jan 11 2021 0.78 -0.055 -6.59% 0.785 0.792 0.77 6,620,640
Jan 08 2021 0.835 0.005 0.6% 0.835 0.84 0.825 4,092,960
Jan 07 2021 0.83 -0.01 -1.19% 0.825 0.845 0.82 4,302,732
Jan 06 2021 0.84 -0.015 -1.75% 0.86 0.86 0.835 5,491,943
Jan 05 2021 0.855 0.015 1.79% 0.86 0.87 0.85 8,119,875
Jan 04 2021 0.84 0.045 5.66% 0.81 0.84 0.80 7,136,688
Dec 31 2020 0.795 0.01 1.27% 0.79 0.8125 0.785 5,349,799
Dec 30 2020 0.785 0.00 0.0% 0.78 0.79 0.765 4,248,706
Dec 29 2020 0.785 0.015 1.95% 0.775 0.785 0.765 3,975,237
Dec 23 2020 0.77 0.005 0.65% 0.77 0.785 0.76 2,025,584
Dec 23 2020 0.765 -0.04 -4.97% 0.78 0.79 0.765 5,237,106
Dec 22 2020 0.805 -0.025 -3.01% 0.82 0.82 0.795 4,882,203
Dec 21 2020 0.83 0.005 0.61% 0.82 0.8375 0.815 4,486,366
Dec 18 2020 0.825 -0.0075 -0.9% 0.85 0.855 0.82 9,394,422
See More Historical Prices ยป
Your Recent History
ASX
RSG
Resolute M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210121 23:10:40