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
28th Sep 2026 (Mon) 0.545 0.545 0.545 0.545 100
25th Sep 2026 (Fri) 0.535 0.536 0.50 0.545 1,040
24th Sep 2026 (Thu) 0.523 0.543 0.523 0.51 466
23rd Sep 2026 (Wed) 0.585 0.585 0.5291 0.5291 0
22nd Sep 2026 (Tue) 0.585 0.585 0.517 0.53 1,604
21st Sep 2026 (Mon) 0.574 0.589 0.57 0.58 871
18th Sep 2026 (Fri) 0.55 0.564 0.55 0.569 200
17th Sep 2026 (Thu) 0.48 0.565 0.47 0.5445 1,076
16th Sep 2026 (Wed) 0.69 0.69 0.46 0.4699 890
15th Sep 2026 (Tue) 0.52 0.581 0.465 0.505 7,003
14th Sep 2026 (Mon) 0.69 0.69 0.58 0.665 1,300
11th Sep 2026 (Fri) 0.565 0.70 0.54 0.68 2,645
10th Sep 2026 (Thu) 0.555 0.555 0.54 0.5525 4,519
9th Sep 2026 (Wed) 0.644 0.644 0.613 0.621 5,257
8th Sep 2026 (Tue) 0.619 0.6451 0.619 0.6451 29
7th Sep 2026 (Mon) 0.619 0.635 0.619 0.645 8,809
4th Sep 2026 (Fri) 0.619 0.635 0.619 0.645 8,809
3rd Sep 2026 (Thu) 0.645 0.645 0.61 0.605 1,669
2nd Sep 2026 (Wed) 0.675 0.675 0.65 0.652 1,371
1st Sep 2026 (Tue) 0.64 0.68 0.6343 0.675 5,561
31st Aug 2026 (Mon) 0.89 0.89 0.72 0.8201 6,873
28th Aug 2026 (Fri) 0.84 0.84 0.795 0.7851 5,486
27th Aug 2026 (Thu) 0.80 0.81 0.80 0.806 1,746
26th Aug 2026 (Wed) 0.805 0.81 0.80 0.80 2,270
25th Aug 2026 (Tue) 0.66 0.8201 0.66 0.78 6,865
24th Aug 2026 (Mon) 0.641 0.641 0.64 0.645 363
21st Aug 2026 (Fri) 0.71 0.71 0.642 0.641 2,296
20th Aug 2026 (Thu) 0.722 0.722 0.715 0.71 170
19th Aug 2026 (Wed) 0.73 0.734 0.73 0.734 38
18th Aug 2026 (Tue) 0.73 0.74 0.73 0.7399 445
17th Aug 2026 (Mon) 0.7172 0.7172 0.7143 0.7143 0
14th Aug 2026 (Fri) 0.7172 0.73 0.7172 0.73 0
13th Aug 2026 (Thu) 0.7172 0.7172 0.7172 0.7249 100
12th Aug 2026 (Wed) 0.835 0.835 0.715 0.73 4,026
11th Aug 2026 (Tue) 0.76 0.7799 0.76 0.7799 88
10th Aug 2026 (Mon) 0.76 0.78 0.76 0.79 413
7th Aug 2026 (Fri) 0.785 0.785 0.785 0.752 126
6th Aug 2026 (Thu) 0.805 0.805 0.795 0.78 400
5th Aug 2026 (Wed) 0.765 0.765 0.765 0.813 149
4th Aug 2026 (Tue) 0.78 0.78 0.76 0.7571 3,096
3rd Aug 2026 (Mon) 0.78 0.78 0.78 0.78 0
31st Jul 2026 (Fri) 0.78 0.78 0.78 0.775 144
30th Jul 2026 (Thu) 0.816 0.816 0.815 0.7947 332
29th Jul 2026 (Wed) 0.742 0.7585 0.742 0.7585 0
FTSE 100 Latest
Value10,726.60
Change41.72