UK markets open in 7 hours 41 minutes
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.44 +0.08 (+0.10%) GOLD FUTURES
2,336.50 -5.60 (-0.24%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,242.25 -720.95 (-1.34%)
Resolute Mining Limited (RSG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:07PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 21.80 | 23.00 | 21.80 | 22.00 | 22.00 | 15,465 |
| 22 Apr 2024 | 22.80 | 23.00 | 21.80 | 21.80 | 21.80 | 230,611 |
| 19 Apr 2024 | 22.80 | 23.00 | 22.20 | 22.80 | 22.80 | 57,176 |
| 18 Apr 2024 | 21.90 | 22.87 | 21.90 | 22.60 | 22.60 | 69,533 |
| 17 Apr 2024 | 22.20 | 23.00 | 21.99 | 22.70 | 22.70 | 363,482 |
| 16 Apr 2024 | 24.40 | 24.40 | 21.36 | 22.30 | 22.30 | 2,355,531 |
| 15 Apr 2024 | 25.60 | 26.20 | 24.60 | 24.90 | 24.90 | 208,919 |
| 12 Apr 2024 | 25.80 | 26.20 | 23.80 | 26.00 | 26.00 | 413,590 |
| 11 Apr 2024 | 24.60 | 25.00 | 23.80 | 24.20 | 24.20 | 145,200 |
| 10 Apr 2024 | 25.00 | 25.00 | 23.71 | 23.90 | 23.90 | 386,484 |
| 09 Apr 2024 | 25.40 | 25.60 | 24.40 | 25.00 | 25.00 | 494,826 |
| 08 Apr 2024 | 24.00 | 25.80 | 23.20 | 24.60 | 24.60 | 605,344 |
| 05 Apr 2024 | 23.60 | 24.52 | 23.38 | 24.20 | 24.20 | 583,550 |
| 04 Apr 2024 | 24.00 | 23.81 | 23.40 | 23.50 | 23.50 | 429,231 |
| 03 Apr 2024 | 23.60 | 24.00 | 22.70 | 22.80 | 22.80 | 390,808 |
| 02 Apr 2024 | 22.80 | 23.40 | 21.60 | 22.90 | 22.90 | 529,852 |
| 28 Mar 2024 | 21.20 | 22.60 | 21.20 | 22.30 | 22.30 | 519,683 |
| 27 Mar 2024 | 20.00 | 20.80 | 19.40 | 20.80 | 20.80 | 174,541 |
| 26 Mar 2024 | 19.50 | 20.40 | 19.50 | 19.95 | 19.95 | 295,046 |
| 25 Mar 2024 | 19.80 | 21.00 | 18.90 | 19.45 | 19.45 | 1,054,271 |
| 22 Mar 2024 | 20.40 | 21.20 | 19.65 | 19.85 | 19.85 | 809,139 |
| 21 Mar 2024 | 20.80 | 22.00 | 20.20 | 20.80 | 20.80 | 619,412 |
| 20 Mar 2024 | 19.51 | 19.51 | 19.51 | 19.25 | 19.25 | 20,394 |
| 19 Mar 2024 | 19.50 | 20.00 | 19.03 | 19.05 | 19.05 | 87,798 |
| 18 Mar 2024 | 19.60 | 20.80 | 18.70 | 19.55 | 19.55 | 814,514 |
| 15 Mar 2024 | 18.51 | 19.75 | 18.51 | 19.25 | 19.25 | 138,376 |
| 14 Mar 2024 | 19.40 | 20.00 | 18.60 | 19.60 | 19.60 | 584,404 |
| 13 Mar 2024 | 18.80 | 20.00 | 18.60 | 19.30 | 19.30 | 347,146 |
| 12 Mar 2024 | 19.50 | 19.80 | 18.80 | 19.40 | 19.40 | 304,106 |
| 11 Mar 2024 | 20.20 | 20.50 | 19.10 | 19.65 | 19.65 | 390,772 |
| 08 Mar 2024 | 20.20 | 21.73 | 19.90 | 20.10 | 20.10 | 518,146 |
| 07 Mar 2024 | 20.00 | 22.00 | 20.00 | 20.60 | 20.60 | 744,967 |
| 06 Mar 2024 | 19.50 | 20.20 | 19.40 | 19.60 | 19.60 | 1,570,201 |
| 05 Mar 2024 | 21.00 | 21.80 | 19.70 | 19.80 | 19.80 | 2,370,478 |
| 04 Mar 2024 | 21.80 | 22.00 | 19.70 | 19.90 | 19.90 | 1,771,191 |
| 01 Mar 2024 | 18.50 | 22.00 | 17.10 | 22.00 | 22.00 | 557,928 |
| 29 Feb 2024 | 17.00 | 19.00 | 16.85 | 18.05 | 18.05 | 432,233 |
| 28 Feb 2024 | 17.20 | 17.20 | 16.08 | 16.65 | 16.65 | 345,293 |
| 27 Feb 2024 | 17.30 | 18.90 | 17.30 | 18.05 | 18.05 | 1,847 |
| 26 Feb 2024 | 18.90 | 18.90 | 17.60 | 18.10 | 18.10 | 13,462 |
| 23 Feb 2024 | 17.60 | 18.90 | 17.60 | 18.10 | 18.10 | 22,403 |
| 22 Feb 2024 | 18.90 | 18.90 | 17.30 | 18.10 | 18.10 | 2,198 |
| 21 Feb 2024 | 17.60 | 17.60 | 17.60 | 18.10 | 18.10 | 8,269 |
| 20 Feb 2024 | 18.00 | 18.80 | 17.60 | 18.10 | 18.10 | 20,374 |
| 19 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 16 Feb 2024 | 17.60 | 18.75 | 17.23 | 18.25 | 18.25 | 76,609 |
| 15 Feb 2024 | 18.00 | 18.90 | 17.16 | 18.10 | 18.10 | 106,326 |
| 14 Feb 2024 | 18.00 | 18.40 | 17.14 | 17.70 | 17.70 | 163,365 |
| 13 Feb 2024 | 19.90 | 19.90 | 18.00 | 18.30 | 18.30 | 196 |
| 12 Feb 2024 | 19.90 | 19.90 | 18.13 | 18.95 | 18.95 | 14,956 |
| 09 Feb 2024 | 18.10 | 19.90 | 18.10 | 18.50 | 18.50 | 15,070 |
| 08 Feb 2024 | 18.60 | 18.70 | 18.60 | 19.10 | 19.10 | 36,005 |
| 07 Feb 2024 | 18.60 | 19.70 | 18.60 | 19.55 | 19.55 | 103,940 |
| 06 Feb 2024 | 19.00 | 19.40 | 18.60 | 19.25 | 19.25 | 105,624 |
| 05 Feb 2024 | 19.80 | 19.80 | 18.13 | 19.10 | 19.10 | 115,712 |
| 02 Feb 2024 | 20.40 | 20.40 | 20.40 | 21.30 | 21.30 | 77,991 |
| 01 Feb 2024 | 20.40 | 22.80 | 20.40 | 21.60 | 21.60 | 20 |
| 31 Jan 2024 | 22.65 | 22.65 | 22.65 | 21.60 | 21.60 | 13,650 |
| 30 Jan 2024 | 21.80 | 23.00 | 21.80 | 22.40 | 22.40 | 92 |
| 29 Jan 2024 | 20.20 | 22.20 | 20.20 | 22.20 | 22.20 | 38,929 |
| 26 Jan 2024 | 22.60 | 22.60 | 22.00 | 21.50 | 21.50 | 104,521 |
| 25 Jan 2024 | 20.20 | 21.60 | 20.20 | 21.40 | 21.40 | 73,180 |
| 24 Jan 2024 | 20.80 | 22.40 | 20.80 | 21.40 | 21.40 | 84,341 |
| 23 Jan 2024 | 22.00 | 22.00 | 20.30 | 21.00 | 21.00 | 2,087 |
| 22 Jan 2024 | 20.30 | 20.30 | 20.30 | 21.40 | 21.40 | 5,016 |
| 19 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 18 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 17 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 16 Jan 2024 | 20.20 | 22.60 | 20.20 | 21.40 | 21.40 | 6,125 |
| 15 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 12 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 11 Jan 2024 | 21.60 | 21.60 | 21.00 | 21.60 | 21.60 | 37,190 |
| 10 Jan 2024 | 21.60 | 21.60 | 21.58 | 22.20 | 22.20 | 43,363 |
| 09 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 08 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.20 | 22.20 | 100 |
| 05 Jan 2024 | 22.40 | 24.80 | 21.60 | 22.20 | 22.20 | 150,266 |
| 04 Jan 2024 | 22.40 | 24.60 | 22.40 | 23.60 | 23.60 | 16,002 |
| 03 Jan 2024 | 23.00 | 24.80 | 23.00 | 23.70 | 23.70 | 34,547 |
| 02 Jan 2024 | 24.80 | 24.80 | 23.00 | 23.90 | 23.90 | 1,512 |
| 29 Dec 2023 | 23.20 | 23.20 | 23.20 | 24.00 | 24.00 | 16 |
| 28 Dec 2023 | 24.40 | 25.00 | 22.80 | 23.20 | 23.20 | 162,139 |
| 27 Dec 2023 | 24.00 | 24.40 | 22.80 | 24.10 | 24.10 | 124,410 |
| 22 Dec 2023 | 23.80 | 23.80 | 23.42 | 23.20 | 23.20 | 3,723 |
| 21 Dec 2023 | 24.40 | 24.40 | 22.60 | 23.40 | 23.40 | 22,665 |
| 20 Dec 2023 | 22.20 | 22.20 | 22.20 | 23.30 | 23.30 | 5 |
| 19 Dec 2023 | 22.60 | 22.60 | 22.60 | 23.40 | 23.40 | 31,138 |
| 18 Dec 2023 | 22.40 | 24.40 | 22.40 | 23.00 | 23.00 | 7,128 |
| 15 Dec 2023 | 23.00 | 23.36 | 22.55 | 23.50 | 23.50 | 73,321 |
| 14 Dec 2023 | 24.40 | 24.40 | 22.42 | 23.40 | 23.40 | 24,753 |
| 13 Dec 2023 | 22.40 | 22.40 | 22.20 | 23.20 | 23.20 | 30,600 |
| 12 Dec 2023 | 22.40 | 22.40 | 22.40 | 23.40 | 23.40 | 939 |
| 11 Dec 2023 | 23.20 | 23.75 | 22.49 | 23.60 | 23.60 | 133,005 |
| 08 Dec 2023 | 23.20 | 24.80 | 23.20 | 24.00 | 24.00 | 63,709 |
| 07 Dec 2023 | 24.00 | 24.00 | 23.20 | 24.00 | 24.00 | 55,914 |
| 06 Dec 2023 | 24.40 | 24.40 | 22.40 | 23.60 | 23.60 | 34,317 |
| 05 Dec 2023 | 24.40 | 24.40 | 22.40 | 23.40 | 23.40 | 10,207 |
| 04 Dec 2023 | 23.80 | 24.20 | 22.40 | 23.10 | 23.10 | 137,100 |
| 01 Dec 2023 | 23.00 | 23.80 | 23.00 | 23.40 | 23.40 | 68,381 |
| 30 Nov 2023 | 21.60 | 22.40 | 21.60 | 22.30 | 22.30 | 161,059 |
| 29 Nov 2023 | 21.00 | 22.94 | 21.00 | 22.30 | 22.30 | 355,090 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.