Resolute Mining Limited Historical Data - RSG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Resolute Mining Limited (RSG)

21.80

-0.50

( -2.24% )

Updated: 22:06:13

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-4.38596491228	22.8	22.8	18.1	1181114	19.87105774	DE
4	-22.2	-50.4545454545	44	45	18.1	711949	25.41985882	DE
12	-14	-39.1061452514	35.8	46	18.1	413263	30.54705742	DE
26	-4.2	-16.1538461538	26	46	18.1	452727	30.23570115	DE
52	3.7	20.4419889503	18.1	46	16.65	346540	27.36799446	DE
156	-0.5	-2.24215246637	22.3	46	9.18	176404	23.92289515	DE
260	-37.89	-63.4779695091	59.69	81	9.18	205540	33.99222841	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1731087000	34.5	-0.3	-0.86	34.6	34.6	34.2	21198
1731000600	34.8	-1.5	-4.13	36.2	36.2	33.4	494229
1730914200	36.3	-2.7	-6.92	38.8	38.8	36.3	645051
1730827800	39	0.2	0.52	38.4	39	38.2	95723
1730741400	38.8	-1.8	-4.43	39	39.2	38.8	119670
1730482200	40.6	0.2	0.50	40	41	39.4	102680
1730395800	40.4	-2	-4.72	43.4	43.4	40	365520
1730309400	42.4	0.3	0.71	43.6	43.6	41.6	78636
1730223000	42.1	-0.1	-0.24	42.2	43	38.2	651056
1730136600	42.2	-1.6	-3.65	43.4	43.8	42	366951
1729873800	43.8	-0.3	-0.68	44.8	45	43.6	279148
1729787400	44.1	-0.1	-0.23	44	44.8	43.6	149316
1729701000	44.2	-1.3	-2.86	45.6	45.6	43.8	405644
1729614600	45.5	1.2	2.71	44.8	46	44.4	268092
1729528200	44.3	1.2	2.78	43.4	44.8	43.4	301605
1729269000	43.1	0.2	0.47	43.2	43.2	42.6	49905
1729182600	42.9	0.8	1.90	42.8	43.4	42.2	254804
1729096200	42.1	1.4	3.44	41	42.6	41	274660
1729009800	40.7	1.3	3.30	40	40.8	39.6	406354
1728923400	39.4	1.2	3.14	38.4	39.8	38.4	289044
1728664200	38.2	1.3	3.52	37	38.2	37	508235
1728577800	36.9	1.5	4.24	35.8	36.9	35.8	94598
1728491400	35.4	0.4	1.14	35.6	35.6	35.4	204629
1728405000	35	-0.2	-0.57	35	35.2	35	217685
1728318600	35.2	-1.2	-3.30	36	36	34.8	285537
1728059400	36.4	-0.1	-0.27	36.8	36.8	36.4	59328
1727973000	36.5	-0.5	-1.35	36.8	36.8	36.4	93999
1727886600	37	-1.1	-2.89	37.2	38	37	132354
1727800200	38.1	0.4	1.06	37.8	38.2	37.8	214908
1727713800	37.7	-1.4	-3.58	38	38	37.4	177525
1727454600	39.1	-0.5	-1.26	39.8	39.8	39	55999
1727368200	39.6	1.4	3.66	39.4	40	39.2	232594
1727281800	38.2	-0.3	-0.78	38.2	38.2	38.2	73903
1727195400	38.5	2.5	6.94	36.8	38.5	36.8	386804
1727109000	36	-0.8	-2.17	38.8	38.8	36	208150
1726849800	36.8	-0.7	-1.87	38	38	36.6	167567
1726763400	37.5	2.1	5.93	37	38.4	37	469543
1726677000	35.4	-1	-2.75	37	37	35	130465
1726590600	36.4	-0.9	-2.41	37.8	37.8	36.4	313270
1726504200	37.3	0.2	0.54	36.4	38.4	36.4	504767
1726245000	37.1	1.1	3.06	36.8	37.8	36	528679
1726158600	36	3.2	9.76	34.4	36	34.4	399269
1726072200	32.799999	0	0.00	32.799999	32.799999	32.799999	12673
1725985800	32.799999	0.1	0.31	32.799999	32.799999	32.6	108016
1725899400	32.7	-0.9	-2.68	34.4	34.4	32.2	136688
1725640200	33.6	-0.3	-0.88	34	34.2	33.2	163142
1725553800	33.9	2.2	6.94	32.799999	33.9	32.799999	115914
1725467400	31.7	-1.3	-3.94	32.799999	32.799999	31.6	444612
1725381000	33	-0.3	-0.90	33.6	34.2	33	237139
1725294600	33.299999	-0.7	-2.06	35	35	33.2	409158
1725035400	34	0.5	1.49	34	34.4	34	278177
1724949000	33.5	-1.3	-3.74	35.8	35.8	32	1122055
1724862600	34.8	-0.4	-1.14	35.2	35.2	34.8	139023
1724776200	35.2	0.1	0.28	35.2	36.4	35	743343
1724430600	35.1	0.2	0.57	34.8	35.2	34.4	199701
1724344200	34.9	-0.4	-1.13	36	36	34.6	128281
1724257800	35.3	0	0.00	35.8	35.8	34.8	338903

Resolute Mining

SGD vs US Dollar

TerraVest Industries

Ing Hg Dv Aandfd

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