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
20th May 2026 (Wed) 2.42 2.49 2.40 2.48 668,967
19th May 2026 (Tue) 2.48 2.505 2.42 2.43 356,423
18th May 2026 (Mon) 2.525 2.525 2.43 2.49 485,414
15th May 2026 (Fri) 2.54 2.60 2.48 2.55 616,372
14th May 2026 (Thu) 2.60 2.63 2.52 2.62 682,125
13th May 2026 (Wed) 2.78 2.815 2.61 2.62 894,996
12th May 2026 (Tue) 2.72 2.91 2.65 2.81 2,544,900
11th May 2026 (Mon) 2.42 2.735 2.41 2.72 1,759,894
8th May 2026 (Fri) 2.38 2.42 2.31 2.40 935,046
7th May 2026 (Thu) 2.375 2.53 2.36 2.39 835,603
6th May 2026 (Wed) 2.45 2.45 2.315 2.37 966,103
5th May 2026 (Tue) 2.61 2.61 2.445 2.44 1,083,501
4th May 2026 (Mon) 2.655 2.755 2.575 2.60 541,548
1st May 2026 (Fri) 2.59 2.68 2.525 2.67 725,815
30th Apr 2026 (Thu) 2.595 2.61 2.50 2.57 953,392
29th Apr 2026 (Wed) 2.505 2.51 2.405 2.46 559,427
28th Apr 2026 (Tue) 2.53 2.55 2.48 2.52 440,628
27th Apr 2026 (Mon) 2.56 2.59 2.50 2.58 636,770
24th Apr 2026 (Fri) 2.65 2.65 2.55 2.62 624,719
23rd Apr 2026 (Thu) 2.71 2.71 2.53 2.60 1,305,156
22nd Apr 2026 (Wed) 2.66 2.89 2.65 2.80 1,469,285
21st Apr 2026 (Tue) 2.775 2.80 2.62 2.63 691,989
20th Apr 2026 (Mon) 2.69 2.77 2.635 2.76 761,480
17th Apr 2026 (Fri) 2.79 2.80 2.68 2.70 524,179
16th Apr 2026 (Thu) 2.83 2.83 2.65 2.72 904,963
15th Apr 2026 (Wed) 2.64 2.84 2.635 2.79 1,156,294
14th Apr 2026 (Tue) 2.65 2.675 2.555 2.59 1,259,621
13th Apr 2026 (Mon) 2.36 2.555 2.345 2.54 1,818,762
10th Apr 2026 (Fri) 2.545 2.57 2.38 2.38 1,168,827
9th Apr 2026 (Thu) 2.75 2.755 2.54 2.54 1,105,288
8th Apr 2026 (Wed) 3.07 3.07 2.75 2.82 955,066
7th Apr 2026 (Tue) 2.85 2.88 2.66 2.88 1,305,210
6th Apr 2026 (Mon) 3.165 3.28 2.95 2.96 1,249,850
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
FTSE 100 Latest
Value10,443.47
Change11.13