Close
Company Search
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!

Rezolve Ai Plc (RZLV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 3.04 3.215 2.995 3.11 1,543,015
2nd Apr 2026 (Thu) 3.04 3.215 2.995 3.11 1,543,015
1st Apr 2026 (Wed) 2.58 3.16 2.57 3.13 3,559,043
31st Mar 2026 (Tue) 2.55 2.84 2.36 2.56 1,447,678
30th Mar 2026 (Mon) 2.85 2.85 2.425 2.52 4,966,249
27th Mar 2026 (Fri) 2.305 2.43 2.28 2.39 862,939
26th Mar 2026 (Thu) 2.43 2.43 2.34 2.35 528,568
25th Mar 2026 (Wed) 2.66 2.66 2.465 2.47 727,798
24th Mar 2026 (Tue) 2.67 2.69 2.53 2.57 1,000,040
23rd Mar 2026 (Mon) 2.58 2.77 2.58 2.72 331,925
20th Mar 2026 (Fri) 2.575 2.585 2.465 2.53 684,088
19th Mar 2026 (Thu) 2.56 2.61 2.43 2.57 318,917
18th Mar 2026 (Wed) 2.78 2.80 2.65 2.65 564,857
17th Mar 2026 (Tue) 2.81 2.84 2.73 2.83 540,820
16th Mar 2026 (Mon) 2.77 2.85 2.71 2.78 887,428
13th Mar 2026 (Fri) 2.785 2.89 2.68 2.69 650,362
12th Mar 2026 (Thu) 2.76 2.81 2.65 2.73 411,233
11th Mar 2026 (Wed) 2.875 2.97 2.81 2.82 333,065
10th Mar 2026 (Tue) 2.73 2.925 2.705 2.86 411,550
9th Mar 2026 (Mon) 2.68 2.73 2.61 2.69 228,144
6th Mar 2026 (Fri) 2.685 2.84 2.665 2.73 517,523
5th Mar 2026 (Thu) 2.68 2.795 2.585 2.72 352,078
4th Mar 2026 (Wed) 2.58 2.765 2.57 2.74 796,420
3rd Mar 2026 (Tue) 2.39 2.54 2.375 2.50 613,814
2nd Mar 2026 (Mon) 2.22 2.52 2.20 2.48 573,999
27th Feb 2026 (Fri) 2.305 2.355 2.28 2.33 444,201
26th Feb 2026 (Thu) 2.285 2.42 2.245 2.40 589,461
25th Feb 2026 (Wed) 2.09 2.35 2.09 2.35 0
24th Feb 2026 (Tue) 2.09 2.37 2.09 2.37 0
23rd Feb 2026 (Mon) 2.09 2.205 2.055 2.16 747,402
20th Feb 2026 (Fri) 2.18 2.22 2.09 2.15 838,227
19th Feb 2026 (Thu) 2.22 2.235 2.11 2.23 1,349,602
18th Feb 2026 (Wed) 2.21 2.33 2.17 2.28 1,073,249
17th Feb 2026 (Tue) 2.27 2.27 2.15 2.23 981,217
16th Feb 2026 (Mon) 2.35 2.42 2.26 2.27 970,121
13th Feb 2026 (Fri) 2.35 2.42 2.26 2.27 970,121
12th Feb 2026 (Thu) 2.41 2.44 2.235 2.24 1,209,514
11th Feb 2026 (Wed) 2.65 2.65 2.39 2.40 755,972
10th Feb 2026 (Tue) 2.885 2.89 2.565 2.59 1,540,699
9th Feb 2026 (Mon) 2.66 2.775 2.585 2.70 845,291
6th Feb 2026 (Fri) 2.345 2.745 2.34 2.73 1,848,082
5th Feb 2026 (Thu) 2.31 2.43 2.21 2.25 885,973
FTSE 100 Latest
Value10,436.29
Change71.50