Resolute Mining Limited Historical Data - RSG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Resolute Mining Limited (RSG)
Resolute Mining Limited (RSG) Historical

Resolute Mining Limited (RSG)

19.10

0.95

(5.23%)

Closed 11 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	19.1	19.6	17	186200	18.43835597	DE
4	-1.3	-6.37254901961	20.4	21	17	196023	19.93347413	DE
12	-0.3	-1.54639175258	19.4	23.4	17	237605	20.46204031	DE
26	-13.3	-41.049382716	32.4	46	17	318922	28.19665539	DE
52	0.15	0.791556728232	18.95	46	16.65	382267	26.74026693	DE
156	4	26.4900662252	15.1	46	9.18	187734	23.70527349	DE
260	-38.88	-67.0576060711	57.98	81	9.18	198522	31.10272985	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738949400	18.15	-0.15	-0.82	18.5	18.5	18.15	69181
1738863000	18.3	0.3	1.67	17.4	18.6	17	185239
1738776600	18	-0.95	-5.01	18	18.9	18	271103
1738690200	18.95	0.15	0.80	18.1	19.6	18.1	118524
1738603800	18.8	-1.3	-6.47	19.1	19.6	18	286954
1738344600	20.1	-0.9	-4.29	20.1	20.1	20.1	68308
1738258200	21	0.2	0.96	19.8	21	19.8	279293
1738171800	20.8	0.6	2.97	20.8	20.8	20.6	161704
1738085400	20.2	-0.6	-2.88	20.8	20.8	20.2	74173
1737999000	20.8	0.2	0.97	21	21	20.8	16564
1737739800	20.6	1.2	6.19	21	21	20.6	40435
1737653400	19.4	-1.4	-6.73	20.8	20.8	19.4	13338
1737567000	20.8	0.2	0.97	19.3	20.8	19.3	166346
1737480600	20.6	0.6	3.00	21	21	20.6	51101
1737394200	20	-0.1	-0.50	20.6	20.6	20	66634
1737135000	20.1	-0.05	-0.25	20	20.2	19.2	1414971
1737048600	20.15	-0.85	-4.05	20.15	20.15	20.15	119141
1736962200	21	0.6	2.94	20	21	20	352228
1736875800	20.4	0.3	1.49	20.4	20.4	20.4	137974
1736789400	20.1	-0.8	-3.83	20.4	20.4	20.1	27255
1736530200	20.9	0.5	2.45	20.4	20.9	20.4	55761
1736443800	20.4	-0.4	-1.92	20.2	20.8	20.2	80083
1736357400	20.8	1.1	5.58	20	21	20	374327
1736271000	19.7	0.1	0.51	19.7	20.2	19.5	151486
1736184600	19.6	-0.7	-3.45	19.6	19.6	19.6	79825
1735925400	20.3	0.5	2.53	20	20.4	19.45	662298
1735839000	19.8	1.2	6.45	18	19.8	18	338404
1735666200	18.6	-0.8	-4.12	19.5	19.5	18.6	214856
1735579800	19.4	0	0.00	19.4	20.2	19.4	11649
1735320600	19.4	-0.1	-0.51	19.6	20.2	19.4	21107
1735061400	19.5	0.1	0.52	19.4	19.5	19.4	13771
1734975000	19.4	-1.2	-5.83	20.2	20.2	19.4	59334
1734715800	20.6	0.95	4.83	19.5	20.6	19.3	480836
1734629400	19.65	-0.35	-1.75	19.65	19.65	19.65	21266
1734543000	20	0.5	2.56	19.8	20.4	19.5	189967
1734456600	19.5	0.45	2.36	19.5	19.8	18.8	197175
1734370200	19.05	-1.95	-9.29	19.9	19.9	19.05	359798
1734111000	21	-0.8	-3.67	21	21	21	67169
1734024600	21.8	0.5	2.35	21.8	21.8	21.8	137668
1733938200	21.3	0.6	2.90	20.2	21.3	20.2	11797
1733851800	20.7	-0.4	-1.90	20.2	20.8	20.2	136426
1733765400	21.1	-1.2	-5.38	21.1	21.1	21.1	13559
1733506200	22.3	1.3	6.19	21.8	22.3	21.8	154487
1733419800	21	-0.1	-0.47	22.2	22.2	21	211291
1733333400	21.1	-0.7	-3.21	20.6	21.1	20.6	230339
1733247000	21.8	0.4	1.87	21	21.8	21	525469
1733160600	21.4	-1.4	-6.14	23.2	23.2	21.2	49509
1732901400	22.8	1	4.59	22.2	23.4	22.2	58604
1732815000	21.8	1.4	6.86	21	22.8	21	221684
1732728600	20.4	0	0.00	20.4	20.4	20.2	28656
1732642200	20.4	0	0.00	19.7	20.6	19.5	470706
1732555800	20.4	-1.1	-5.12	21	21	19.7	684149
1732296600	21.5	0	0.00	21.2	22	21	194137
1732210200	21.5	-0.8	-3.59	21	22	21	490102
1732123800	22.3	0.5	2.29	22	22.6	21.4	257258
1732037400	21.8	2.1	10.66	20.6	22.4	20.6	1135905
1731951000	19.7	-1.1	-5.29	19.4	21.2	19.4	1232174
1731691800	20.8	2	10.64	18.7	21	18.7	454067
1731605400	18.8	-4	-17.54	22.8	22.8	18.1	2826168
1731519000	22.8	0.2	0.88	23.4	23.4	21.6	455488
1731432600	22.6	0.4	1.80	22.4	24.4	22.4	1062922
1731346200	22.2	-12.3	-35.65	24.2	25	21.4	3445821

Resolute Mining

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions