UK markets open in 39 minutes

Resolute Mining Ltd (RSM.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
0.2548-0.0002 (-0.08%)
As of 07:30PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.25460.25480.25460.25480.25489,600
07 May 20240.25580.25660.25500.25500.2550-
06 May 20240.25040.25940.25040.25940.2594-
03 May 20240.24960.25440.24960.24960.2496-
02 May 20240.25360.25940.25360.25940.2594-
30 Apr 20240.25240.25540.25240.25440.2544-
29 Apr 20240.25000.25520.25000.25520.2552-
26 Apr 20240.24520.24740.24500.24500.2450-
25 Apr 20240.23980.24440.23980.24440.2444-
24 Apr 20240.23900.24020.23820.24020.2402-
23 Apr 20240.24060.25840.24060.25840.2584-
22 Apr 20240.24980.25160.24540.24540.2454-
19 Apr 20240.25940.25940.25380.25720.2572-
18 Apr 20240.25960.25960.25520.25540.2554-
17 Apr 20240.26020.26140.25640.25640.2564-
16 Apr 20240.25960.25960.24940.24940.2494-
15 Apr 20240.28940.28940.28320.28320.2832-
12 Apr 20240.28840.29180.27940.27940.2794-
11 Apr 20240.27920.28900.27720.28900.2890-
10 Apr 20240.28020.28020.26960.26960.2696-
09 Apr 20240.28280.28280.27920.27940.2794-
08 Apr 20240.28220.28280.28140.28280.2828-
05 Apr 20240.27040.27220.27040.27220.2722-
04 Apr 20240.26760.27000.26760.26760.2676-
03 Apr 20240.25760.25800.25760.25800.2580-
02 Apr 20240.25440.26520.25440.26520.26529,600
28 Mar 20240.24980.26040.24980.26040.2604-
27 Mar 20240.22480.22560.22480.22560.2256-
26 Mar 20240.21860.21940.21860.21940.2194-
25 Mar 20240.21860.22720.21860.22700.2270-
22 Mar 20240.21960.22060.21960.22060.2206-
21 Mar 20240.23140.23240.22300.22300.2230-
20 Mar 20240.21260.21280.21260.21260.2126-
19 Mar 20240.22040.22080.22040.22080.2208-
18 Mar 20240.21200.22380.21200.22380.2238-
15 Mar 20240.21700.22340.21700.22340.2234-
14 Mar 20240.22140.22140.21660.21840.2184-
13 Mar 20240.21560.21760.21560.21760.2176-
12 Mar 20240.22220.22440.22220.22340.2234-
11 Mar 20240.22000.22000.21960.21960.2196-
08 Mar 20240.22580.22620.22380.22380.2238-
07 Mar 20240.23040.23100.23040.23100.2310-
06 Mar 20240.21940.22060.21940.22060.2206-
05 Mar 20240.21660.22220.21660.21720.2172-
04 Mar 20240.21260.22940.21260.22940.2294-
01 Mar 20240.20980.21140.20980.20980.2098-
29 Feb 20240.19750.20980.19750.20240.202410,000
28 Feb 20240.20160.20160.19750.19750.1975-
27 Feb 20240.20440.20440.20440.20440.2044-
26 Feb 20240.20540.20540.20440.20440.2044-
23 Feb 20240.20740.20740.20440.20440.2044-
22 Feb 20240.20940.21160.19820.20440.2044-
21 Feb 20240.20740.20940.20740.20940.2094-
20 Feb 20240.21440.21940.21440.21440.2144-
19 Feb 20240.20940.20940.20940.20940.2094-
16 Feb 20240.21040.21040.20940.20940.2094-
15 Feb 20240.21060.21060.20540.20680.2068-
14 Feb 20240.20540.20940.20540.20940.2094-
13 Feb 20240.21260.21340.21040.21040.2104-
12 Feb 20240.21740.21740.21040.21040.21041,555
09 Feb 20240.21380.21380.21300.21300.2130-
08 Feb 20240.21540.22240.21540.21540.2154-
07 Feb 20240.21840.22940.21840.22940.2294-
06 Feb 20240.21320.21440.21320.21440.2144-
05 Feb 20240.21260.21760.21260.21720.2172-
02 Feb 20240.22760.22960.22760.22960.2296-
01 Feb 20240.24180.24180.23960.23960.2396-
31 Jan 20240.25340.25360.25340.25360.2536-
30 Jan 20240.25540.25640.25540.25620.2562-
29 Jan 20240.24960.25340.24960.25340.2534-
26 Jan 20240.24100.24480.24100.24440.2444-
25 Jan 20240.24380.24540.24180.24540.2454-
24 Jan 20240.23620.23940.23620.23940.2394-
23 Jan 20240.23940.23940.23460.23460.2346-
22 Jan 20240.24160.24160.23940.23940.2394-
19 Jan 20240.23960.24060.23940.24060.2406-
18 Jan 20240.23260.23480.23260.23480.2348-
17 Jan 20240.24040.24060.23140.23140.2314-
16 Jan 20240.24260.24320.23920.24160.2416-
15 Jan 20240.24640.25560.24640.25560.2556-
12 Jan 20240.24260.24440.24180.24440.2444-
11 Jan 20240.24040.24140.23740.23740.2374-
10 Jan 20240.24940.25040.24940.25040.2504-
09 Jan 20240.24640.25000.24640.25000.2500-
08 Jan 20240.24740.24800.24740.24800.2480-
05 Jan 20240.25160.25160.24560.24640.2464-
04 Jan 20240.25260.25300.25260.25300.2530-
03 Jan 20240.26000.26020.25040.25040.2504-
02 Jan 20240.27120.27240.27120.27140.2714-
29 Dec 20230.26980.27000.26980.27000.2700-
28 Dec 20230.27920.27920.27520.27520.2752-
27 Dec 20230.27220.27300.27220.27300.27305,800
22 Dec 20230.27520.27520.26580.27420.2742-
21 Dec 20230.26440.27520.26440.27520.2752-
20 Dec 20230.27360.27700.26920.27160.2716-
19 Dec 20230.26820.27140.26820.27140.2714-
18 Dec 20230.26080.26140.26080.26140.2614-
15 Dec 20230.24660.25940.24660.25940.2594-
14 Dec 20230.26040.26740.26020.26740.2674-
13 Dec 20230.25140.25140.24540.24940.2494-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...