Resolute Mining Historical Data - RSG

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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 1.115 0.00 0.00 0.00 1.115 20:00:00
more quote information »

RSG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.101.1851.0551.1311,350,9500.0151.36%
1 Month0.921.1850.9021.089,822,7980.19521.2%
3 Months0.861.1850.6050.90005612,176,5690.25529.65%
6 Months1.1451.3150.6051.0111,880,135-0.03-2.62%
1 Year1.162.120.6051.2211,065,891-0.045-3.88%
3 Years1.162.120.6051.187,632,824-0.045-3.88%
5 Years0.332.350.22751.226,515,9130.785237.88%

RSG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 1.17 0.00 0.43% 1.185 1.185 1.14 9,282,291
Jun 01 2020 1.165 0.04 3.1% 1.15 1.18 1.13 13,205,743
May 29 2020 1.13 0.02 1.8% 1.115 1.15 1.11 13,035,148
May 28 2020 1.11 0.05 4.72% 1.08 1.13 1.08 9,116,685
May 27 2020 1.06 -0.08 -6.61% 1.10 1.10 1.055 12,114,885
May 26 2020 1.135 0.02 2.25% 1.115 1.15 1.11 9,577,388
May 25 2020 1.11 -0.02 -1.77% 1.15 1.15 1.105 7,282,481
May 22 2020 1.13 -0.01 -0.44% 1.125 1.155 1.115 7,356,109
May 21 2020 1.135 -0.02 -1.3% 1.155 1.18 1.125 10,753,435
May 20 2020 1.15 0.02 1.77% 1.145 1.165 1.12 10,318,557
May 19 2020 1.13 -0.01 -0.44% 1.105 1.145 1.085 10,216,283
May 18 2020 1.135 0.05 4.61% 1.13 1.155 1.12 13,709,988
May 15 2020 1.085 0.07 6.37% 1.05 1.09 1.047 7,854,610
May 14 2020 1.02 0.02 1.49% 1.03 1.07 1.01 11,669,442
May 13 2020 1.005 0.05 5.79% 0.94 1.01 0.94 10,564,508
May 12 2020 0.95 -0.03 -3.06% 0.97 0.97 0.935 5,656,424
May 11 2020 0.98 0.025 2.62% 0.95 0.985 0.94 7,548,950
May 08 2020 0.955 0.018 1.92% 0.96 0.965 0.93 9,948,368
May 07 2020 0.937 0.017 1.85% 0.915 0.947 0.902 11,248,632
May 06 2020 0.92 0.005 0.55% 0.92 0.93 0.91 5,996,034
May 05 2020 0.915 0.02 2.23% 0.91 0.932 0.905 8,773,846
May 04 2020 0.895 0.015 1.7% 0.90 0.92 0.89 10,103,982
May 01 2020 0.88 -0.055 -5.88% 0.92 0.92 0.875 9,939,974
See More Historical Prices »
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:20200603 21:13:31