Resolute Mining Limited NPV (DI) (RSG) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Resolute Mining Limited NPV (DI)

Date Open High Low Close* Volume
10/12/2025 52.40p 55.20p 52.40p 54.70p 51462
09/12/2025 53.60p 55.80p 53.08p 53.70p 30599
08/12/2025 54.00p 55.80p 54.00p 54.40p 42337
05/12/2025 54.20p 55.20p 54.20p 54.80p 30947
04/12/2025 58.00p 58.00p 54.00p 54.70p 184510
03/12/2025 56.80p 58.00p 55.20p 56.00p 31566
02/12/2025 56.80p 58.15p 56.40p 56.80p 230196
01/12/2025 56.00p 56.80p 55.40p 56.80p 173789
28/11/2025 54.40p 55.80p 54.20p 54.20p 256669
27/11/2025 55.20p 55.20p 53.40p 54.10p 38747
26/11/2025 53.40p 54.40p 52.50p 54.30p 239224
25/11/2025 51.80p 53.40p 51.70p 53.10p 166155
24/11/2025 49.30p 50.80p 49.20p 50.35p 26733
21/11/2025 49.80p 52.00p 48.40p 50.05p 294118
20/11/2025 52.60p 53.00p 51.20p 51.20p 66322
19/11/2025 50.60p 52.40p 50.06p 51.00p 232142
18/11/2025 49.00p 50.40p 49.00p 49.65p 66019
17/11/2025 50.60p 52.00p 50.00p 51.40p 189948
14/11/2025 49.50p 50.01p 48.50p 49.10p 141543
13/11/2025 49.90p 51.00p 49.70p 51.00p 179503
12/11/2025 47.00p 48.90p 46.36p 48.10p 308330
11/11/2025 44.80p 46.20p 44.80p 45.35p 270608
10/11/2025 43.00p 45.00p 43.00p 43.80p 215552
07/11/2025 42.00p 42.40p 41.00p 41.70p 285433
06/11/2025 41.00p 42.80p 41.00p 41.75p 306017
05/11/2025 41.40p 44.10p 39.40p 40.05p 645571
04/11/2025 44.30p 44.90p 41.60p 42.70p 644019
03/11/2025 47.90p 47.90p 44.60p 45.15p 678668
31/10/2025 47.40p 48.20p 47.40p 48.20p 49046
30/10/2025 49.00p 49.80p 47.10p 49.80p 96052
29/10/2025 48.00p 50.20p 48.00p 49.00p 110547
28/10/2025 51.80p 51.80p 47.00p 48.00p 1061251
27/10/2025 54.60p 56.60p 53.00p 54.40p 631825
24/10/2025 57.00p 57.00p 52.80p 53.60p 214497
23/10/2025 55.00p 56.20p 54.05p 55.00p 237557
22/10/2025 54.00p 56.20p 52.04p 52.70p 732821
21/10/2025 59.00p 59.00p 54.00p 54.20p 469764
20/10/2025 54.40p 58.80p 54.40p 57.80p 86102
17/10/2025 58.00p 58.90p 55.20p 57.00p 301764
16/10/2025 56.60p 58.00p 55.74p 58.00p 92478
15/10/2025 56.20p 56.60p 55.20p 56.60p 83062
14/10/2025 55.00p 55.50p 54.40p 55.50p 195987
13/10/2025 53.00p 54.80p 51.60p 54.20p 301851
10/10/2025 54.80p 56.60p 51.40p 52.20p 577009
09/10/2025 55.20p 56.00p 53.60p 55.80p 247723
08/10/2025 55.60p 55.60p 53.20p 54.50p 165605
07/10/2025 53.20p 55.80p 53.20p 55.80p 309686
06/10/2025 53.40p 55.40p 53.20p 55.20p 601901
03/10/2025 50.00p 52.80p 48.90p 52.80p 480950
02/10/2025 51.80p 53.88p 50.20p 51.20p 721644
01/10/2025 49.90p 52.00p 48.10p 50.60p 194217
30/09/2025 49.00p 50.20p 47.34p 49.00p 213888
29/09/2025 47.90p 48.30p 46.20p 48.10p 242713
26/09/2025 47.00p 47.09p 45.00p 46.90p 93170
25/09/2025 46.30p 47.00p 45.60p 45.60p 88112
24/09/2025 45.20p 46.90p 45.20p 46.40p 169046
23/09/2025 46.10p 47.80p 45.88p 46.20p 792887
22/09/2025 43.60p 45.00p 43.60p 43.80p 534418
19/09/2025 40.80p 42.60p 40.00p 41.10p 28513
18/09/2025 41.30p 41.40p 40.35p 41.35p 197355
17/09/2025 41.40p 41.82p 41.30p 41.55p 74516
16/09/2025 43.00p 43.00p 42.60p 41.80p 468203
15/09/2025 43.00p 43.00p 41.40p 42.60p 337760
12/09/2025 42.30p 43.30p 42.10p 42.95p 437949
11/09/2025 38.10p 38.55p 38.10p 41.60p 515662
10/09/2025 38.10p 39.00p 38.00p 38.55p 178689
09/09/2025 38.30p 39.00p 38.00p 38.20p 555081
08/09/2025 34.90p 36.80p 33.10p 35.25p 342583
05/09/2025 33.50p 34.90p 33.30p 34.00p 112850
04/09/2025 34.50p 34.90p 32.80p 33.70p 43701
03/09/2025 33.90p 34.90p 33.10p 33.75p 54631
02/09/2025 33.90p 34.60p 33.40p 34.10p 89142
01/09/2025 32.50p 33.30p 32.50p 33.10p 181712
29/08/2025 31.40p 32.10p 30.40p 31.05p 330438
28/08/2025 32.00p 33.00p 31.10p 32.30p 72274
27/08/2025 32.00p 32.40p 31.70p 32.00p 354683
26/08/2025 33.60p 34.03p 30.40p 31.50p 586934
22/08/2025 34.50p 36.30p 34.50p 35.85p 508976
21/08/2025 34.20p 34.50p 33.87p 34.20p 93743
20/08/2025 33.10p 35.31p 32.50p 33.00p 253419
19/08/2025 34.80p 34.80p 33.65p 33.65p 47181
18/08/2025 34.10p 35.50p 34.00p 34.80p 110539
15/08/2025 34.30p 35.00p 33.80p 34.80p 227449
14/08/2025 33.90p 34.11p 33.10p 33.65p 44012
13/08/2025 33.70p 33.90p 32.50p 32.75p 177044
12/08/2025 33.50p 33.50p 32.20p 32.75p 67762
11/08/2025 33.00p 34.00p 32.70p 33.70p 416492
08/08/2025 32.00p 32.60p 31.70p 32.15p 175708
07/08/2025 31.90p 31.90p 31.00p 31.45p 19325
06/08/2025 31.00p 32.00p 31.00p 31.55p 96808
05/08/2025 29.50p 30.50p 29.50p 30.50p 225611
04/08/2025 30.90p 30.90p 29.10p 30.30p 81908
01/08/2025 29.50p 30.00p 29.00p 30.00p 197923
31/07/2025 30.50p 31.90p 30.00p 30.40p 9316
30/07/2025 32.00p 32.00p 30.30p 31.35p 84888
29/07/2025 30.00p 31.90p 30.00p 30.95p 37591
28/07/2025 30.40p 31.50p 30.00p 30.95p 84651
25/07/2025 31.30p 31.48p 31.00p 31.15p 65787
24/07/2025 32.90p 32.90p 31.19p 31.65p 77418
23/07/2025 31.80p 32.90p 31.80p 31.85p 61281
22/07/2025 32.60p 32.60p 31.20p 31.65p 38183
21/07/2025 32.00p 32.90p 30.80p 31.70p 21538
18/07/2025 32.00p 32.90p 30.80p 31.90p 6727
17/07/2025 32.00p 33.00p 30.80p 31.85p 27723
16/07/2025 32.00p 32.80p 30.80p 32.25p 34669
15/07/2025 32.50p 32.90p 31.10p 31.90p 17142
14/07/2025 32.50p 32.90p 31.40p 32.55p 67193
11/07/2025 30.80p 32.60p 30.80p 32.15p 142610
10/07/2025 31.50p 32.01p 31.05p 31.25p 59003
09/07/2025 30.80p 31.20p 30.70p 31.05p 102288
08/07/2025 31.40p 32.80p 31.40p 32.45p 159194
07/07/2025 30.10p 30.80p 30.04p 30.75p 75364
04/07/2025 30.60p 31.50p 30.60p 30.80p 41201
03/07/2025 30.60p 31.50p 30.60p 31.10p 141956
02/07/2025 29.80p 30.50p 29.60p 29.60p 1214
01/07/2025 29.80p 30.60p 29.80p 29.85p 114253
30/06/2025 28.30p 30.30p 28.30p 28.30p 4665
27/06/2025 29.60p 30.40p 29.47p 29.60p 227199
26/06/2025 29.90p 30.40p 29.30p 30.20p 62801
25/06/2025 29.20p 29.90p 28.40p 29.35p 3840
24/06/2025 28.30p 29.90p 28.90p 29.15p 16643
23/06/2025 28.30p 29.90p 28.48p 29.15p 72853
20/06/2025 28.30p 29.90p 28.30p 28.60p 120256
19/06/2025 30.00p 30.00p 28.40p 29.05p 226014
18/06/2025 31.90p 32.10p 31.20p 32.10p 173426
17/06/2025 30.00p 31.60p 30.00p 31.40p 397263
16/06/2025 29.00p 29.80p 28.73p 29.30p 96073
13/06/2025 26.90p 28.00p 26.90p 27.20p 34224
12/06/2025 28.00p 28.00p 27.10p 27.35p 178584
11/06/2025 27.20p 27.90p 27.00p 27.65p 164843
10/06/2025 28.40p 28.40p 27.10p 27.65p 86089
09/06/2025 27.00p 28.70p 27.00p 28.10p 43946
06/06/2025 28.00p 28.60p 27.20p 27.75p 87745
05/06/2025 29.50p 29.80p 28.40p 29.00p 239981
04/06/2025 31.00p 31.00p 28.70p 30.05p 36061
03/06/2025 28.80p 30.50p 28.80p 30.00p 19081
02/06/2025 30.10p 30.60p 28.90p 30.60p 372242
30/05/2025 29.50p 30.03p 29.30p 29.50p 178345
29/05/2025 29.50p 29.50p 28.61p 28.85p 166824
28/05/2025 30.20p 30.20p 29.30p 29.65p 115774
27/05/2025 29.30p 30.20p 28.10p 28.65p 354810
23/05/2025 30.00p 30.30p 29.40p 29.80p 301250
22/05/2025 30.00p 30.00p 29.30p 29.70p 243509
21/05/2025 29.00p 29.72p 28.20p 29.45p 517057
20/05/2025 27.50p 28.90p 27.50p 28.15p 165254
19/05/2025 28.60p 28.60p 27.20p 28.00p 41342
16/05/2025 27.10p 28.20p 27.00p 27.00p 153392
15/05/2025 27.00p 27.60p 26.40p 27.00p 166550
14/05/2025 27.70p 28.40p 27.60p 27.60p 173118
13/05/2025 27.00p 28.00p 27.00p 28.00p 294611
12/05/2025 28.80p 29.00p 27.65p 27.70p 414666
09/05/2025 29.00p 29.00p 28.10p 28.90p 105283
08/05/2025 28.50p 29.00p 27.70p 28.90p 743401
07/05/2025 28.00p 28.00p 26.60p 28.00p 352454
06/05/2025 25.40p 27.70p 25.30p 27.00p 1210393
02/05/2025 23.70p 24.63p 23.10p 23.60p 170194
01/05/2025 23.40p 25.00p 23.25p 23.80p 442345
30/04/2025 24.00p 24.40p 23.70p 24.15p 517738
29/04/2025 23.90p 24.00p 23.20p 24.00p 230940
28/04/2025 23.40p 24.00p 22.91p 23.80p 215293
25/04/2025 23.50p 23.50p 22.40p 22.95p 110514
24/04/2025 23.10p 23.50p 22.27p 23.35p 212590
23/04/2025 23.10p 24.60p 22.00p 22.35p 555420
22/04/2025 23.20p 24.71p 23.20p 24.10p 800909
17/04/2025 23.00p 23.00p 21.50p 22.25p 51986
16/04/2025 21.70p 22.28p 21.20p 21.95p 518547
15/04/2025 23.00p 23.00p 21.70p 22.55p 498919
14/04/2025 21.10p 22.90p 21.10p 22.70p 691782
11/04/2025 22.00p 22.00p 20.90p 21.90p 310468
10/04/2025 20.00p 21.00p 19.90p 21.00p 429885
09/04/2025 19.50p 19.55p 17.37p 18.00p 1085927
08/04/2025 18.50p 19.60p 18.50p 19.55p 74314
07/04/2025 19.00p 19.45p 18.00p 18.30p 191602
04/04/2025 21.20p 21.90p 19.00p 19.50p 320963
03/04/2025 21.60p 22.66p 20.50p 20.80p 376226
02/04/2025 22.50p 22.90p 22.21p 22.70p 59258
01/04/2025 22.40p 22.60p 22.10p 22.15p 122377
31/03/2025 23.00p 23.00p 22.40p 22.90p 54675
28/03/2025 23.00p 23.00p 22.40p 22.60p 239919
27/03/2025 23.00p 23.00p 21.80p 22.50p 178575
26/03/2025 21.40p 22.30p 21.40p 22.30p 224739
25/03/2025 21.60p 21.80p 21.40p 21.80p 107756
24/03/2025 22.00p 22.00p 20.80p 21.60p 29781
21/03/2025 22.00p 22.00p 20.90p 20.90p 8935
20/03/2025 20.40p 21.80p 19.00p 21.20p 714019
19/03/2025 21.60p 22.00p 18.80p 21.30p 481326
18/03/2025 23.20p 23.20p 22.00p 22.20p 251533
17/03/2025 21.40p 22.20p 20.22p 21.70p 434403
14/03/2025 20.20p 21.00p 20.20p 20.30p 265193
13/03/2025 20.80p 21.20p 19.40p 20.35p 31696
12/03/2025 20.40p 20.40p 19.40p 19.65p 109674
11/03/2025 20.20p 20.20p 19.40p 19.70p 126108
10/03/2025 21.00p 21.20p 19.40p 20.20p 137139
07/03/2025 21.00p 21.33p 19.40p 20.20p 107119
06/03/2025 21.20p 21.20p 19.70p 20.20p 25081
05/03/2025 19.20p 21.00p 18.61p 19.65p 681915
04/03/2025 18.40p 18.80p 18.00p 18.35p 407406
03/03/2025 17.90p 19.30p 17.90p 18.50p 88415
28/02/2025 18.40p 19.30p 17.55p 19.30p 215877
27/02/2025 17.50p 19.01p 17.40p 18.50p 8467

*Close Price adjusted for both dividends and splits