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 (RZLVW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.6604 0.6669 0.65 0.6641 8,600
17th Jul 2025 (Thu) 0.6525 0.699 0.65 0.675 10,405
16th Jul 2025 (Wed) 0.632 0.64 0.6201 0.6207 12,220
15th Jul 2025 (Tue) 0.64 0.66 0.62 0.65 2,516
14th Jul 2025 (Mon) 0.70 0.7089 0.6969 0.71 4,926
11th Jul 2025 (Fri) 0.6787 0.68 0.66 0.66 3,524
10th Jul 2025 (Thu) 0.73 0.765 0.66 0.6703 6,622
9th Jul 2025 (Wed) 0.7302 0.7302 0.6053 0.613 4,149
8th Jul 2025 (Tue) 0.76 0.76 0.7301 0.7449 914
7th Jul 2025 (Mon) 0.7228 0.75 0.7228 0.7301 4,378
4th Jul 2025 (Fri) 0.75 0.75 0.7213 0.7567 200
3rd Jul 2025 (Thu) 0.75 0.75 0.7213 0.7567 200
2nd Jul 2025 (Wed) 0.8075 0.81 0.74 0.7402 5,310
1st Jul 2025 (Tue) 0.7225 0.78 0.7225 0.76 1,149
30th Jun 2025 (Mon) 0.70 0.8499 0.692 0.7999 52,881
27th Jun 2025 (Fri) 0.702 0.77 0.6882 0.7034 25,438
26th Jun 2025 (Thu) 0.70 0.75 0.65 0.72 36,426
25th Jun 2025 (Wed) 0.70 0.70 0.6001 0.6719 85,003
24th Jun 2025 (Tue) 0.685 0.7276 0.65 0.65 13,024
23rd Jun 2025 (Mon) 0.56 0.5875 0.56 0.592 6,428
20th Jun 2025 (Fri) 0.5261 0.5261 0.5144 0.5155 1,524
19th Jun 2025 (Thu) 0.5537 0.5572 0.5251 0.55 767
18th Jun 2025 (Wed) 0.5537 0.5572 0.5251 0.55 767
17th Jun 2025 (Tue) 0.55 0.6025 0.55 0.5807 11,612
16th Jun 2025 (Mon) 0.575 0.6167 0.5725 0.5925 14,007
13th Jun 2025 (Fri) 0.5775 0.5775 0.5475 0.5475 2
12th Jun 2025 (Thu) 0.5775 0.5775 0.49 0.53 11,394
11th Jun 2025 (Wed) 0.5201 0.53 0.4125 0.4898 17,602
10th Jun 2025 (Tue) 0.53 0.53 0.505 0.5201 1,400
9th Jun 2025 (Mon) 0.51 0.51 0.47 0.47 0
6th Jun 2025 (Fri) 0.51 0.51 0.48 0.4531 2,154
5th Jun 2025 (Thu) 0.4992 0.4992 0.4325 0.475 1,125
4th Jun 2025 (Wed) 0.4125 0.50 0.4125 0.50 254
3rd Jun 2025 (Tue) 0.4125 0.4953 0.4125 0.45 4,375
2nd Jun 2025 (Mon) 0.47 0.47 0.355 0.425 23,481
30th May 2025 (Fri) 0.5101 0.52 0.44 0.5303 38,340
29th May 2025 (Thu) 0.5857 0.5857 0.5539 0.53 450
28th May 2025 (Wed) 0.5343 0.5563 0.53 0.53 6,021
27th May 2025 (Tue) 0.535 0.535 0.535 0.535 0
26th May 2025 (Mon) 0.535 0.535 0.535 0.535 0
24th May 2025 (Sat) 0.55 0.55 0.535 0.535 12,612
23rd May 2025 (Fri) 0.55 0.55 0.55 0.55 12,612
22nd May 2025 (Thu) 0.56 0.56 0.5413 0.5413 10,203
21st May 2025 (Wed) 0.66 0.66 0.613 0.619 28,588
FTSE 100 Latest
Value8,992.12
Change19.48