UK markets close in 4 hours 24 minutes

Resolute Mining Limited (RSM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.3120-0.0130 (-4.00%)
As of 08:01AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.32500.32500.32500.31200.31205,000
25 Jun 20240.32500.32500.32500.32500.3250-
24 Jun 20240.32200.32200.32200.32200.3220-
21 Jun 20240.32260.32300.32260.32300.32305,000
20 Jun 20240.31000.31000.31000.31000.3100-
19 Jun 20240.30040.30040.30040.30040.3004-
18 Jun 20240.29280.29280.29280.29280.2928-
17 Jun 20240.29100.29100.29100.29100.2910-
14 Jun 20240.31100.31100.31100.31100.3110-
13 Jun 20240.32500.32500.32500.32500.3250-
12 Jun 20240.32020.32020.32020.32020.3202-
11 Jun 20240.32100.32100.32100.32100.3210-
10 Jun 20240.33260.33260.33260.33260.3326-
07 Jun 20240.35000.35000.33500.33500.3350131,047
06 Jun 20240.32500.32500.32500.32500.3250-
05 Jun 20240.32000.32000.31600.31600.316015,000
04 Jun 20240.32400.32400.32400.32400.3240-
03 Jun 20240.31800.31800.31800.31800.318015,152
31 May 20240.32740.32740.32740.32740.3274-
30 May 20240.31400.31400.31400.31400.3140-
29 May 20240.32700.32700.32700.32700.3270-
28 May 20240.31840.31840.31840.31840.3184-
27 May 20240.30800.33140.30800.33140.33141,000
24 May 20240.30460.30460.30460.30460.3046-
23 May 20240.30600.30600.30600.30600.3060-
22 May 20240.32200.32200.32000.32000.320030,000
21 May 20240.29680.30860.29680.30860.308617,300
20 May 20240.29200.30100.29200.30100.301023,599
17 May 20240.28000.29800.28000.29800.29805,000
16 May 20240.29000.29000.29000.29000.2900-
15 May 20240.26940.26940.26940.26940.2694-
14 May 20240.27700.27700.27700.27700.2770-
13 May 20240.27260.27260.27260.27260.2726-
10 May 20240.26900.26900.26900.26900.2690-
09 May 20240.25020.25020.25020.25020.2502-
08 May 20240.25340.25340.25340.25340.2534-
07 May 20240.25400.25400.25400.25400.2540-
06 May 20240.24500.24500.24500.24500.2450-
03 May 20240.24460.24460.24460.24460.2446-
02 May 20240.25220.25220.25220.25220.25222,500
30 Apr 20240.25200.25200.25200.25200.2520-
29 Apr 20240.25000.25000.25000.25000.2500-
26 Apr 20240.24600.24600.24600.24600.2460-
25 Apr 20240.23500.23500.23500.23500.2350-
24 Apr 20240.23660.23700.23660.23700.23707,777
23 Apr 20240.24000.24000.24000.24000.2400-
22 Apr 20240.24800.25200.24800.25200.252012,000
19 Apr 20240.26000.26000.26000.26000.2600-
18 Apr 20240.25620.25620.25600.25600.2560147,000
17 Apr 20240.26000.26000.26000.26000.2600-
16 Apr 20240.26000.26000.26000.26000.2600-
15 Apr 20240.28540.30800.28540.30800.30804,000
12 Apr 20240.28840.28840.28840.28840.2884-
11 Apr 20240.27700.27700.27700.27700.2770-
10 Apr 20240.27980.27980.27980.27980.2798-
09 Apr 20240.27600.27600.27600.27600.2760-
08 Apr 20240.28140.30000.28140.30000.300040,000
05 Apr 20240.26980.26980.26980.26980.2698-
04 Apr 20240.26660.27500.26660.27500.275020,000
03 Apr 20240.25620.25620.25620.25620.2562-
02 Apr 20240.25320.25320.25320.25320.2532-
28 Mar 20240.24640.25000.24640.25000.25003,800
27 Mar 20240.22240.22240.22240.22240.2224-
26 Mar 20240.21640.21640.21640.21640.21644,900
25 Mar 20240.21600.21600.21600.21600.21601,000
22 Mar 20240.23080.23080.23080.23080.23084,000
21 Mar 20240.22940.22940.22940.22940.2294-
20 Mar 20240.22000.22000.22000.22000.2200-
19 Mar 20240.21800.21800.21800.21800.2180-
18 Mar 20240.21000.21000.21000.21000.2100-
15 Mar 20240.21400.21400.21400.21400.2140-
14 Mar 20240.21400.21400.21400.21400.2140-
13 Mar 20240.21080.21080.21080.21080.2108-
12 Mar 20240.22000.22000.22000.22000.2200-
11 Mar 20240.21700.21720.21700.21720.21726,000
08 Mar 20240.22320.22320.22320.22320.2232-
07 Mar 20240.22580.22580.22580.22580.2258-
06 Mar 20240.21220.21220.21220.21220.2122-
05 Mar 20240.21420.21420.21420.21420.2142-
04 Mar 20240.21200.24000.21200.24000.240025,500
01 Mar 20240.20400.20400.20400.20400.2040-
29 Feb 20240.19510.19510.19510.19510.19519,200
28 Feb 20240.18850.18850.18850.18850.1885-
27 Feb 20240.19230.19230.19230.19230.1923-
26 Feb 20240.19880.19880.19860.19860.19864,850
23 Feb 20240.19690.19690.19690.19690.1969-
22 Feb 20240.19630.19630.19630.19630.1963-
21 Feb 20240.20040.20040.20040.20040.2004-
20 Feb 20240.20520.20520.20520.20520.2052-
19 Feb 20240.20240.20240.20240.20240.2024-
16 Feb 20240.20540.20540.20540.20540.2054-
15 Feb 20240.19880.19880.19870.19870.19871,555
14 Feb 20240.19840.20040.19840.20040.20041,275
13 Feb 20240.20800.21000.20800.21000.21005,000
12 Feb 20240.20460.20460.20460.20460.2046-
09 Feb 20240.21020.21020.21020.21020.2102-
08 Feb 20240.21100.21100.21100.21100.2110-
07 Feb 20240.21440.21440.21440.21440.2144-
06 Feb 20240.21000.21000.21000.21000.2100-
05 Feb 20240.20460.22720.20460.22720.22727,777
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...