Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Resolute Mining Limited (RSG)
Resolute Mining Limited (RSG) Historical

RSG Resolute Mining Limited

0.405

-0.0025 (-0.61%)

Last Updated: 20:41:42

Delayed by 20 minutes

RSG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.4075	-0.005	-1.21%	0.415	0.42	0.405	10,963,250
Apr 23 2024	0.4125	-0.0125	-2.94%	0.41	0.415	0.405	9,636,288
Apr 22 2024	0.425	-0.02	-4.49%	0.44	0.4475	0.42	7,440,135
Apr 19 2024	0.445	0.0075	1.71%	0.44	0.455	0.4375	6,804,763
Apr 18 2024	0.4375	-0.01	-2.23%	0.435	0.445	0.435	5,840,041
Apr 17 2024	0.4475	0.01	2.29%	0.425	0.455	0.425	11,343,862
Apr 16 2024	0.4375	-0.05	-10.26%	0.48	0.48	0.43	31,192,178
Apr 15 2024	0.4875	-0.005	-1.02%	0.49	0.495	0.48	6,091,473
Apr 12 2024	0.4925	0.02	4.23%	0.485	0.50	0.4825	11,866,630
Apr 11 2024	0.4725	-0.0025	-0.53%	0.46	0.48	0.455	14,266,800
Apr 10 2024	0.475	0.00	0.00%	0.47	0.48	0.47	7,616,020
Apr 09 2024	0.475	0.0125	2.70%	0.485	0.485	0.47	9,746,668
Apr 08 2024	0.4625	0.00	0.00%	0.4625	0.4625	0.4625	0.00
Apr 05 2024	0.4625	0.005	1.09%	0.45	0.465	0.4475	10,826,586
Apr 04 2024	0.4575	0.015	3.39%	0.455	0.465	0.45	8,998,212
Apr 03 2024	0.4425	0.005	1.14%	0.445	0.455	0.435	16,408,232
Apr 02 2024	0.4375	0.0025	0.57%	0.445	0.445	0.43	9,338,817
Mar 28 2024	0.435	0.045	11.54%	0.395	0.435	0.395	18,873,471
Mar 27 2024	0.39	0.01	2.63%	0.38	0.39	0.38	5,731,305
Mar 26 2024	0.38	0.005	1.33%	0.38	0.39	0.375	7,841,436
Mar 25 2024	0.375	-0.005	-1.32%	0.375	0.385	0.3725	5,416,027
Mar 22 2024	0.38	-0.0175	-4.40%	0.385	0.392	0.375	7,685,451
Mar 21 2024	0.3975	0.03	8.16%	0.385	0.4025	0.3825	14,273,908
Mar 20 2024	0.3675	-0.015	-3.92%	0.375	0.38	0.365	4,562,513
Mar 19 2024	0.3825	0.015	4.08%	0.37	0.385	0.37	6,447,171
Mar 18 2024	0.3675	-0.0025	-0.68%	0.37	0.37	0.36	5,301,717
Mar 15 2024	0.37	0.00	0.00%	0.37	0.375	0.362	9,042,760
Mar 14 2024	0.37	0.00	0.00%	0.375	0.385	0.37	7,136,621
Mar 13 2024	0.37	-0.0125	-3.27%	0.375	0.375	0.365	6,126,182
Mar 12 2024	0.3825	0.0025	0.66%	0.38	0.3875	0.3775	4,999,876
Mar 11 2024	0.38	-0.0075	-1.94%	0.38	0.385	0.37	7,393,124
Mar 08 2024	0.3875	-0.0075	-1.90%	0.405	0.405	0.385	10,877,946
Mar 07 2024	0.395	0.0225	6.04%	0.375	0.395	0.375	8,510,618
Mar 06 2024	0.3725	-0.0075	-1.97%	0.38	0.385	0.367	6,558,496
Mar 05 2024	0.38	0.01	2.70%	0.385	0.39	0.365	14,095,884
Mar 04 2024	0.37	0.02	5.71%	0.375	0.385	0.365	10,744,211
Mar 01 2024	0.35	0.015	4.48%	0.345	0.355	0.34	8,657,226
Feb 29 2024	0.335	0.005	1.52%	0.33	0.34	0.325	5,908,274
Feb 28 2024	0.33	-0.005	-1.49%	0.34	0.345	0.33	5,662,746
Feb 27 2024	0.335	-0.01	-2.90%	0.345	0.345	0.33	5,146,020
Feb 26 2024	0.345	0.0025	0.73%	0.345	0.35	0.345	1,190,647
Feb 23 2024	0.3425	0.00	0.00%	0.345	0.35	0.3375	3,399,039
Feb 22 2024	0.3425	-0.0025	-0.72%	0.345	0.35	0.34	4,155,447
Feb 21 2024	0.345	-0.015	-4.17%	0.355	0.36	0.3425	5,992,574
Feb 20 2024	0.36	0.01	2.86%	0.355	0.36	0.3475	4,329,983
Feb 19 2024	0.35	-0.0075	-2.10%	0.355	0.36	0.35	4,678,267
Feb 16 2024	0.3575	0.0125	3.62%	0.355	0.36	0.35	5,934,256
Feb 15 2024	0.345	0.00	0.00%	0.345	0.365	0.3425	8,954,778
Feb 14 2024	0.345	-0.015	-4.17%	0.345	0.35	0.34	9,099,651
Feb 13 2024	0.36	0.005	1.41%	0.36	0.37	0.3575	6,342,643
Feb 12 2024	0.355	-0.005	-1.39%	0.36	0.3675	0.355	5,400,092
Feb 09 2024	0.36	-0.005	-1.37%	0.365	0.37	0.357	4,775,202
Feb 08 2024	0.365	-0.0075	-2.01%	0.37	0.375	0.3625	3,561,115
Feb 07 2024	0.3725	0.01	2.76%	0.365	0.375	0.36	4,752,241
Feb 06 2024	0.3625	0.005	1.40%	0.355	0.365	0.35	5,852,883
Feb 05 2024	0.3575	-0.0275	-7.14%	0.38	0.38	0.3575	12,083,749
Feb 02 2024	0.385	-0.02	-4.94%	0.405	0.4125	0.385	8,209,800
Feb 01 2024	0.405	-0.025	-5.81%	0.41	0.41	0.3725	19,719,116
Jan 31 2024	0.43	-0.005	-1.15%	0.43	0.43	0.42	9,193,017
Jan 30 2024	0.435	0.01	2.35%	0.435	0.44	0.43	5,062,772
Jan 29 2024	0.425	0.01	2.41%	0.415	0.4275	0.415	6,672,893

Resolute Mining

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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