Resolute Mining Limited RSG
ASX · Australia · Non-Energy Minerals
AUD 1.12-0.01 (-0.71%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 1.13 | -2.16% | AUD 1.14 | AUD 1.16 | AUD 1.10 | 8.03M |
| 2026-09-30 | AUD 1.15 | -1.70% | AUD 1.17 | AUD 1.19 | AUD 1.14 | 6.61M |
| 2026-09-29 | AUD 1.17 | +0.86% | AUD 1.14 | AUD 1.18 | AUD 1.14 | 6.00M |
| 2026-09-28 | AUD 1.16 | -4.51% | AUD 1.22 | AUD 1.23 | AUD 1.15 | 7.32M |
| 2026-09-25 | AUD 1.22 | +1.67% | AUD 1.20 | AUD 1.22 | AUD 1.20 | 6.34M |
| 2026-09-24 | AUD 1.20 | -2.44% | AUD 1.20 | AUD 1.22 | AUD 1.19 | 4.67M |
| 2026-09-23 | AUD 1.23 | +3.80% | AUD 1.21 | AUD 1.26 | AUD 1.21 | 7.55M |
| 2026-09-22 | AUD 1.18 | -4.44% | AUD 1.22 | AUD 1.25 | AUD 1.18 | 8.72M |
| 2026-09-21 | AUD 1.24 | -8.49% | AUD 1.20 | AUD 1.32 | AUD 1.18 | 12.30M |
| 2026-09-18 | AUD 1.36 | +3.04% | AUD 1.35 | AUD 1.37 | AUD 1.34 | 20.96M |
| 2026-09-17 | AUD 1.32 | -2.23% | AUD 1.34 | AUD 1.34 | AUD 1.30 | 6.68M |
| 2026-09-16 | AUD 1.35 | +2.67% | AUD 1.30 | AUD 1.36 | AUD 1.28 | 8.15M |
| 2026-09-15 | AUD 1.31 | -2.96% | AUD 1.36 | AUD 1.36 | AUD 1.29 | 6.82M |
| 2026-09-14 | AUD 1.35 | -1.46% | AUD 1.33 | AUD 1.37 | AUD 1.33 | 6.46M |
| 2026-09-11 | AUD 1.37 | -3.52% | AUD 1.36 | AUD 1.38 | AUD 1.34 | 4.13M |
| 2026-09-10 | AUD 1.42 | +1.43% | AUD 1.40 | AUD 1.42 | AUD 1.39 | 3.68M |
| 2026-09-09 | AUD 1.40 | -2.78% | AUD 1.43 | AUD 1.43 | AUD 1.38 | 6.10M |
| 2026-09-08 | AUD 1.44 | +1.05% | AUD 1.45 | AUD 1.46 | AUD 1.41 | 5.32M |
| 2026-09-07 | AUD 1.42 | -3.39% | AUD 1.45 | AUD 1.47 | AUD 1.42 | 4.09M |
| 2026-09-04 | AUD 1.48 | +2.08% | AUD 1.47 | AUD 1.50 | AUD 1.45 | 6.10M |
| 2026-09-03 | AUD 1.45 | +4.33% | AUD 1.41 | AUD 1.45 | AUD 1.40 | 5.09M |
| 2026-09-02 | AUD 1.38 | -4.48% | AUD 1.40 | AUD 1.40 | AUD 1.36 | 7.81M |
| 2026-09-01 | AUD 1.45 | +5.84% | AUD 1.39 | AUD 1.47 | AUD 1.38 | 9.12M |
| 2026-08-31 | AUD 1.37 | -4.53% | AUD 1.38 | AUD 1.40 | AUD 1.36 | 13.19M |
| 2026-08-28 | AUD 1.43 | +4.36% | AUD 1.38 | AUD 1.45 | AUD 1.38 | 7.60M |
| 2026-08-27 | AUD 1.38 | -2.48% | AUD 1.38 | AUD 1.41 | AUD 1.37 | 8.32M |
| 2026-08-26 | AUD 1.41 | +2.17% | AUD 1.36 | AUD 1.44 | AUD 1.36 | 6.94M |
| 2026-08-25 | AUD 1.38 | +2.22% | AUD 1.36 | AUD 1.39 | AUD 1.34 | 10.66M |
| 2026-08-24 | AUD 1.35 | +0.75% | AUD 1.37 | AUD 1.37 | AUD 1.32 | 6.87M |
| 2026-08-21 | AUD 1.34 | +5.93% | AUD 1.28 | AUD 1.34 | AUD 1.27 | 7.54M |
| 2026-08-20 | AUD 1.26 | +8.12% | AUD 1.25 | AUD 1.30 | AUD 1.25 | 7.76M |
| 2026-08-19 | AUD 1.17 | +1.74% | AUD 1.12 | AUD 1.19 | AUD 1.11 | 7.30M |
| 2026-08-18 | AUD 1.15 | -0.86% | AUD 1.17 | AUD 1.18 | AUD 1.15 | 6.03M |
| 2026-08-17 | AUD 1.16 | +3.11% | AUD 1.15 | AUD 1.16 | AUD 1.14 | 6.48M |
| 2026-08-14 | AUD 1.13 | -1.75% | AUD 1.12 | AUD 1.13 | AUD 1.10 | 4.19M |
| 2026-08-13 | AUD 1.14 | -0.87% | AUD 1.14 | AUD 1.16 | AUD 1.13 | 5.50M |
| 2026-08-12 | AUD 1.15 | +0.87% | AUD 1.13 | AUD 1.17 | AUD 1.12 | 8.02M |
| 2026-08-11 | AUD 1.14 | +1.78% | AUD 1.14 | AUD 1.18 | AUD 1.14 | 8.22M |
| 2026-08-10 | AUD 1.13 | +6.13% | AUD 1.11 | AUD 1.14 | AUD 1.10 | 15.60M |
| 2026-08-07 | AUD 1.06 | +3.92% | AUD 1.00 | AUD 1.07 | AUD 1.00 | 9.78M |
| 2026-08-06 | AUD 1.02 | +3.03% | AUD 1.05 | AUD 1.06 | AUD 1.01 | 8.01M |
| 2026-08-05 | AUD 0.99 | +3.66% | AUD 0.96 | AUD 0.99 | AUD 0.94 | 6.78M |
| 2026-08-04 | AUD 0.95 | +2.14% | AUD 0.92 | AUD 0.95 | AUD 0.91 | 7.79M |
| 2026-08-03 | AUD 0.94 | +0.54% | AUD 0.93 | AUD 0.95 | AUD 0.90 | 7.47M |
| 2026-07-31 | AUD 0.93 | +3.33% | AUD 0.94 | AUD 0.96 | AUD 0.93 | 10.72M |
| 2026-07-30 | AUD 0.90 | -7.22% | AUD 1.00 | AUD 1.00 | AUD 0.89 | 8.55M |
| 2026-07-29 | AUD 0.97 | 0.00% | AUD 1.01 | AUD 1.01 | AUD 0.95 | 8.25M |
| 2026-07-28 | AUD 0.97 | +0.52% | AUD 0.94 | AUD 0.99 | AUD 0.93 | 10.41M |
| 2026-07-27 | AUD 0.96 | +4.32% | AUD 0.96 | AUD 0.98 | AUD 0.95 | 4.45M |
| 2026-07-24 | AUD 0.93 | -7.04% | AUD 0.96 | AUD 0.97 | AUD 0.92 | 6.57M |
| 2026-07-23 | AUD 1.00 | +1.53% | AUD 1.00 | AUD 1.01 | AUD 0.98 | 6.71M |
| 2026-07-22 | AUD 0.98 | +4.26% | AUD 0.99 | AUD 0.99 | AUD 0.95 | 9.49M |
| 2026-07-21 | AUD 0.94 | +2.17% | AUD 0.94 | AUD 0.94 | AUD 0.90 | 5.28M |
| 2026-07-20 | AUD 0.92 | +2.79% | AUD 0.93 | AUD 0.94 | AUD 0.90 | 6.34M |
| 2026-07-17 | AUD 0.89 | -4.79% | AUD 0.90 | AUD 0.92 | AUD 0.88 | 6.44M |
| 2026-07-16 | AUD 0.94 | +1.08% | AUD 0.94 | AUD 0.94 | AUD 0.91 | 6.61M |
| 2026-07-15 | AUD 0.93 | 0.00% | AUD 0.94 | AUD 0.94 | AUD 0.92 | 6.36M |
| 2026-07-14 | AUD 0.93 | +1.64% | AUD 0.92 | AUD 0.93 | AUD 0.88 | 5.49M |
| 2026-07-13 | AUD 0.92 | -3.68% | AUD 0.93 | AUD 0.94 | AUD 0.90 | 7.03M |
| 2026-07-10 | AUD 0.95 | +5.56% | AUD 0.93 | AUD 0.95 | AUD 0.92 | 7.77M |
| 2026-07-09 | AUD 0.90 | -2.17% | AUD 0.89 | AUD 0.90 | AUD 0.88 | 7.88M |
| 2026-07-08 | AUD 0.92 | -1.60% | AUD 0.92 | AUD 0.92 | AUD 0.89 | 5.69M |
| 2026-07-07 | AUD 0.94 | -6.03% | AUD 0.98 | AUD 0.98 | AUD 0.93 | 6.35M |
| 2026-07-06 | AUD 1.00 | -1.00% | AUD 1.01 | AUD 1.01 | AUD 0.99 | 4.48M |
| 2026-07-03 | AUD 1.00 | +3.61% | AUD 1.01 | AUD 1.02 | AUD 0.98 | 5.50M |
| 2026-07-02 | AUD 0.97 | +4.86% | AUD 0.95 | AUD 0.98 | AUD 0.92 | 8.06M |
| 2026-07-01 | AUD 0.93 | -2.12% | AUD 0.95 | AUD 0.96 | AUD 0.91 | 8.69M |
| 2026-06-30 | AUD 0.94 | -8.25% | AUD 1.00 | AUD 1.01 | AUD 0.94 | 9.70M |
| 2026-06-29 | AUD 1.03 | +1.98% | AUD 1.03 | AUD 1.04 | AUD 1.00 | 4.15M |
| 2026-06-26 | AUD 1.01 | +3.59% | AUD 1.00 | AUD 1.03 | AUD 0.99 | 6.41M |
| 2026-06-25 | AUD 0.98 | -5.34% | AUD 1.02 | AUD 1.02 | AUD 0.95 | 8.75M |
| 2026-06-24 | AUD 1.03 | -4.63% | AUD 1.05 | AUD 1.07 | AUD 1.02 | 5.83M |
| 2026-06-23 | AUD 1.08 | -5.68% | AUD 1.15 | AUD 1.15 | AUD 1.08 | 4.89M |
| 2026-06-22 | AUD 1.14 | +3.15% | AUD 1.12 | AUD 1.16 | AUD 1.09 | 4.67M |
| 2026-06-19 | AUD 1.11 | -4.31% | AUD 1.13 | AUD 1.14 | AUD 1.09 | 11.10M |
| 2026-06-18 | AUD 1.16 | -3.33% | AUD 1.17 | AUD 1.18 | AUD 1.14 | 10.17M |
| 2026-06-17 | AUD 1.20 | +8.60% | AUD 1.12 | AUD 1.20 | AUD 1.11 | 9.21M |
| 2026-06-16 | AUD 1.11 | -0.45% | AUD 1.12 | AUD 1.12 | AUD 1.09 | 6.35M |
| 2026-06-15 | AUD 1.11 | +6.22% | AUD 1.10 | AUD 1.13 | AUD 1.09 | 9.65M |
| 2026-06-12 | AUD 1.04 | +5.03% | AUD 1.05 | AUD 1.05 | AUD 1.02 | 12.07M |
| 2026-06-11 | AUD 1.00 | -2.45% | AUD 0.98 | AUD 1.00 | AUD 0.94 | 15.98M |
| 2026-06-10 | AUD 1.02 | -5.12% | AUD 1.04 | AUD 1.04 | AUD 1.00 | 7.07M |
| 2026-06-09 | AUD 1.08 | -5.29% | AUD 1.04 | AUD 1.08 | AUD 1.02 | 13.01M |
| 2026-06-05 | AUD 1.13 | -5.02% | AUD 1.08 | AUD 1.14 | AUD 1.02 | 12.70M |
| 2026-06-04 | AUD 1.20 | -2.05% | AUD 1.20 | AUD 1.22 | AUD 1.17 | 4.47M |
| 2026-06-03 | AUD 1.22 | 0.00% | AUD 1.21 | AUD 1.23 | AUD 1.20 | 5.54M |
| 2026-06-02 | AUD 1.22 | -2.79% | AUD 1.22 | AUD 1.24 | AUD 1.18 | 8.34M |
| 2026-06-01 | AUD 1.25 | -2.33% | AUD 1.27 | AUD 1.29 | AUD 1.25 | 4.49M |
| 2026-05-29 | AUD 1.28 | +7.98% | AUD 1.25 | AUD 1.28 | AUD 1.22 | 12.18M |
| 2026-05-28 | AUD 1.19 | -7.75% | AUD 1.25 | AUD 1.27 | AUD 1.16 | 9.34M |