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
28th Sep 2026 (Mon) 2.155 2.18 2.12 2.12 669,829
25th Sep 2026 (Fri) 2.22 2.24 2.17 2.18 1,079,335
24th Sep 2026 (Thu) 2.26 2.26 2.21 2.23 491,001
23rd Sep 2026 (Wed) 2.385 2.39 2.275 2.28 870,585
22nd Sep 2026 (Tue) 2.30 2.34 2.28 2.34 705,284
21st Sep 2026 (Mon) 2.305 2.33 2.285 2.30 1,185,424
18th Sep 2026 (Fri) 2.275 2.295 2.25 2.27 624,935
17th Sep 2026 (Thu) 2.26 2.29 2.255 2.27 291,223
16th Sep 2026 (Wed) 2.29 2.29 2.22 2.22 647,817
15th Sep 2026 (Tue) 2.28 2.29 2.23 2.28 449,394
14th Sep 2026 (Mon) 2.25 2.30 2.225 2.29 402,844
11th Sep 2026 (Fri) 2.31 2.34 2.29 2.29 468,924
10th Sep 2026 (Thu) 2.26 2.36 2.26 2.30 601,670
9th Sep 2026 (Wed) 2.30 2.315 2.265 2.30 557,489
8th Sep 2026 (Tue) 2.26 2.37 2.24 2.31 947,019
7th Sep 2026 (Mon) 2.205 2.25 2.19 2.21 1,970,730
4th Sep 2026 (Fri) 2.205 2.25 2.19 2.21 1,970,730
3rd Sep 2026 (Thu) 2.33 2.335 2.15 2.20 2,047,822
2nd Sep 2026 (Wed) 2.375 2.39 2.32 2.33 1,345,944
1st Sep 2026 (Tue) 2.525 2.56 2.30 2.39 5,873,622
31st Aug 2026 (Mon) 3.03 3.03 2.80 2.89 3,267,422
28th Aug 2026 (Fri) 3.025 3.04 2.935 2.97 1,556,225
27th Aug 2026 (Thu) 2.945 2.985 2.855 2.94 1,412,848
26th Aug 2026 (Wed) 2.89 3.035 2.84 2.91 1,783,766
25th Aug 2026 (Tue) 2.76 3.09 2.62 2.96 8,108,928
24th Aug 2026 (Mon) 2.45 2.465 2.41 2.43 537,115
21st Aug 2026 (Fri) 2.51 2.525 2.45 2.46 634,813
20th Aug 2026 (Thu) 2.52 2.535 2.435 2.47 353,968
19th Aug 2026 (Wed) 2.47 2.52 2.42 2.50 275,396
18th Aug 2026 (Tue) 2.52 2.565 2.445 2.45 856,536
17th Aug 2026 (Mon) 2.64 2.66 2.58 2.61 388,550
14th Aug 2026 (Fri) 2.65 2.705 2.62 2.67 487,182
13th Aug 2026 (Thu) 2.665 2.71 2.60 2.65 715,710
12th Aug 2026 (Wed) 2.82 2.83 2.69 2.68 445,202
11th Aug 2026 (Tue) 2.75 2.83 2.70 2.78 948,360
10th Aug 2026 (Mon) 2.72 2.81 2.71 2.75 636,198
7th Aug 2026 (Fri) 2.69 2.74 2.615 2.73 581,083
6th Aug 2026 (Thu) 2.645 2.70 2.585 2.64 474,058
5th Aug 2026 (Wed) 2.61 2.77 2.53 2.71 1,466,593
4th Aug 2026 (Tue) 2.60 2.71 2.60 2.64 549,269
3rd Aug 2026 (Mon) 2.44 2.59 2.44 2.57 489,692
31st Jul 2026 (Fri) 2.42 2.46 2.325 2.43 965,712
30th Jul 2026 (Thu) 2.29 2.37 2.28 2.38 263,545
29th Jul 2026 (Wed) 2.305 2.335 2.24 2.24 721,959
FTSE 100 Latest
Value10,684.88
Change-10.37