Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Resolute Mining (RSG) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 40.80 40.90 40.80 41.10 28,510
18th Sep 2025 (Thu) 41.30 41.30 40.80 41.35 197,351
17th Sep 2025 (Wed) 41.40 41.40 41.30 41.55 75,121
16th Sep 2025 (Tue) 41.90 42.50 41.50 41.80 468,202
15th Sep 2025 (Mon) 43.00 43.00 41.40 42.60 337,752
12th Sep 2025 (Fri) 42.30 43.30 42.30 42.95 437,938
11th Sep 2025 (Thu) 40.30 41.80 40.30 41.60 515,651
10th Sep 2025 (Wed) 38.10 39.00 38.10 38.55 178,679
9th Sep 2025 (Tue) 38.30 38.70 38.00 38.20 555,822
8th Sep 2025 (Mon) 34.90 36.00 33.10 35.25 342,576
5th Sep 2025 (Fri) 33.50 34.00 33.50 34.00 188,924
4th Sep 2025 (Thu) 34.50 34.50 33.10 33.70 43,697
3rd Sep 2025 (Wed) 34.10 34.10 33.75 33.75 54,626
2nd Sep 2025 (Tue) 33.90 34.00 33.90 34.10 89,140
1st Sep 2025 (Mon) 32.50 33.30 32.50 33.10 181,708
29th Aug 2025 (Fri) 31.40 31.50 30.40 31.05 339,255
28th Aug 2025 (Thu) 32.00 32.30 32.00 32.30 72,271
27th Aug 2025 (Wed) 32.00 32.70 31.00 32.00 354,722
26th Aug 2025 (Tue) 33.60 33.60 30.40 31.50 586,919
25th Aug 2025 (Mon) 35.85 35.85 35.85 35.85 0
22nd Aug 2025 (Fri) 34.50 36.30 34.50 35.85 508,975
21st Aug 2025 (Thu) 34.20 34.50 34.20 34.20 93,740
20th Aug 2025 (Wed) 33.10 33.30 33.00 33.00 253,415
19th Aug 2025 (Tue) 34.80 34.80 34.00 33.65 47,176
18th Aug 2025 (Mon) 34.10 35.50 34.10 34.80 110,534
15th Aug 2025 (Fri) 34.30 35.00 34.20 34.80 227,608
14th Aug 2025 (Thu) 33.90 33.90 33.90 33.65 44,011
13th Aug 2025 (Wed) 33.70 33.90 32.70 32.75 177,037
12th Aug 2025 (Tue) 33.50 33.50 33.00 32.75 68,018
11th Aug 2025 (Mon) 33.00 33.70 32.70 33.70 416,483
8th Aug 2025 (Fri) 32.00 32.60 31.70 32.15 175,708
7th Aug 2025 (Thu) 31.90 31.90 31.90 31.45 19,324
6th Aug 2025 (Wed) 31.00 32.00 31.00 31.55 96,804
5th Aug 2025 (Tue) 29.50 30.00 29.50 30.50 225,610
4th Aug 2025 (Mon) 30.90 30.90 29.10 30.30 81,907
1st Aug 2025 (Fri) 29.50 30.00 29.00 30.00 197,923
31st Jul 2025 (Thu) 30.50 30.50 30.50 30.40 9,316
30th Jul 2025 (Wed) 32.00 32.00 31.20 31.35 84,881
29th Jul 2025 (Tue) 30.00 30.00 30.00 30.95 37,590
28th Jul 2025 (Mon) 30.40 31.50 30.00 30.95 84,650
25th Jul 2025 (Fri) 31.30 31.40 31.00 31.15 65,786
24th Jul 2025 (Thu) 32.90 32.90 31.50 31.65 77,416
23rd Jul 2025 (Wed) 31.80 32.00 31.80 31.85 61,278
22nd Jul 2025 (Tue) 32.60 32.60 31.20 31.65 38,183
FTSE 100 Latest
Value9,216.67
Change-11.44