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
10th Jul 2026 (Fri) 0.875 0.90 0.875 0.90 2,286
9th Jul 2026 (Thu) 0.88 0.88 0.88 0.868 200
8th Jul 2026 (Wed) 0.891 0.891 0.891 0.891 200
7th Jul 2026 (Tue) 0.927 0.927 0.905 0.905 0
6th Jul 2026 (Mon) 0.927 0.927 0.903 0.9188 759
3rd Jul 2026 (Fri) 0.961 0.961 0.925 0.925 0
2nd Jul 2026 (Thu) 0.961 0.961 0.92 0.925 1,457
1st Jul 2026 (Wed) 0.97 0.97 0.95 0.955 2,116
30th Jun 2026 (Tue) 0.78 0.97 0.78 0.90 4,433
29th Jun 2026 (Mon) 0.76 0.77 0.76 0.77 386
26th Jun 2026 (Fri) 0.78 0.78 0.7649 0.7649 10
25th Jun 2026 (Thu) 0.78 0.78 0.77 0.7699 1,825
24th Jun 2026 (Wed) 0.80 0.80 0.80 0.7907 319
23rd Jun 2026 (Tue) 0.805 0.8075 0.805 0.813 221
22nd Jun 2026 (Mon) 0.78 0.82 0.78 0.82 0
19th Jun 2026 (Fri) 0.78 0.796 0.77 0.7955 2,648
18th Jun 2026 (Thu) 0.78 0.796 0.77 0.7955 2,648
17th Jun 2026 (Wed) 0.89 0.89 0.79 0.795 311
16th Jun 2026 (Tue) 0.86 0.86 0.75 0.7885 4,101
15th Jun 2026 (Mon) 0.895 0.895 0.895 0.89 635
12th Jun 2026 (Fri) 0.89 0.925 0.89 0.9187 1,624
11th Jun 2026 (Thu) 0.835 0.835 0.835 0.8449 0
10th Jun 2026 (Wed) 0.811 0.8125 0.80 0.8249 1,287
9th Jun 2026 (Tue) 0.872 0.875 0.803 0.8075 2,135
8th Jun 2026 (Mon) 0.945 0.945 0.85 0.85 0
5th Jun 2026 (Fri) 0.945 0.945 0.88 0.8899 830
4th Jun 2026 (Thu) 1.01 1.01 0.95 0.95 0
3rd Jun 2026 (Wed) 1.01 1.01 0.9601 0.96 700
2nd Jun 2026 (Tue) 1.04 1.04 1.02 1.02 0
1st Jun 2026 (Mon) 1.04 1.04 1.02 1.015 500
29th May 2026 (Fri) 0.905 1.07 0.905 1.0199 5,887
28th May 2026 (Thu) 0.91 0.91 0.893 0.9001 10,800
27th May 2026 (Wed) 0.93 0.93 0.898 0.898 21
26th May 2026 (Tue) 0.93 0.93 0.93 0.93 1,900
25th May 2026 (Mon) 0.945 0.945 0.935 0.935 0
22nd May 2026 (Fri) 0.945 0.945 0.935 0.935 0
21st May 2026 (Thu) 0.945 0.945 0.945 0.93 200
20th May 2026 (Wed) 0.965 0.965 0.8841 0.89 2,700
19th May 2026 (Tue) 0.9531 0.9531 0.9501 0.9501 420
18th May 2026 (Mon) 0.9531 0.9531 0.9503 0.9501 0
15th May 2026 (Fri) 0.985 0.989 0.985 0.987 302
14th May 2026 (Thu) 0.99 0.9902 0.99 0.9902 5
13th May 2026 (Wed) 0.99 0.99 0.99 0.99 200
12th May 2026 (Tue) 1.00 1.00 0.99 0.99 2,111
11th May 2026 (Mon) 0.95 0.985 0.91 0.9915 4,673
FTSE 100 Latest
Value10,497.29
Change24.84