Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,586.99 +336.12 (+0.51%) CMC Crypto 200
1,379.27 -38.60 (-2.72%)
Resolute Mining Limited (RSG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:42PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 27.00 | 27.80 | 26.00 | 27.40 | 27.40 | 1,660,343 |
| 13 Jun 2024 | 28.00 | 28.35 | 27.60 | 28.20 | 28.20 | 94,000 |
| 12 Jun 2024 | 28.20 | 28.99 | 28.00 | 28.30 | 28.30 | 434,302 |
| 11 Jun 2024 | 28.40 | 29.80 | 27.32 | 28.20 | 28.20 | 523,003 |
| 10 Jun 2024 | 29.60 | 30.14 | 28.40 | 29.20 | 29.20 | 297,666 |
| 07 Jun 2024 | 30.20 | 31.00 | 29.00 | 29.40 | 29.40 | 898,986 |
| 06 Jun 2024 | 27.60 | 29.60 | 27.57 | 28.60 | 28.60 | 1,612,336 |
| 05 Jun 2024 | 27.00 | 27.60 | 26.72 | 27.30 | 27.30 | 471,541 |
| 04 Jun 2024 | 28.00 | 28.33 | 26.40 | 27.30 | 27.30 | 1,031,772 |
| 03 Jun 2024 | 29.20 | 30.00 | 28.00 | 28.60 | 28.60 | 400,443 |
| 31 May 2024 | 29.60 | 30.80 | 28.40 | 29.30 | 29.30 | 1,393,316 |
| 30 May 2024 | 29.20 | 29.80 | 27.20 | 28.80 | 28.80 | 536,962 |
| 29 May 2024 | 29.00 | 30.45 | 28.20 | 29.30 | 29.30 | 1,592,539 |
| 28 May 2024 | 27.20 | 29.00 | 26.20 | 29.00 | 29.00 | 827,940 |
| 24 May 2024 | 27.20 | 27.20 | 26.20 | 26.60 | 26.60 | 305,050 |
| 23 May 2024 | 28.00 | 28.40 | 26.40 | 27.10 | 27.10 | 287,601 |
| 22 May 2024 | 27.40 | 28.80 | 27.38 | 27.30 | 27.30 | 970,835 |
| 21 May 2024 | 26.00 | 27.40 | 25.56 | 26.90 | 26.90 | 577,703 |
| 20 May 2024 | 25.80 | 27.20 | 25.50 | 25.80 | 25.80 | 949,839 |
| 17 May 2024 | 25.00 | 25.76 | 25.00 | 25.20 | 25.20 | 251,966 |
| 16 May 2024 | 25.10 | 25.80 | 24.97 | 25.10 | 25.10 | 265,052 |
| 15 May 2024 | 25.00 | 26.00 | 24.20 | 24.60 | 24.60 | 287,515 |
| 14 May 2024 | 24.60 | 25.00 | 23.20 | 25.00 | 25.00 | 258,370 |
| 13 May 2024 | 24.60 | 24.60 | 24.07 | 24.30 | 24.30 | 193,302 |
| 10 May 2024 | 23.40 | 24.80 | 23.40 | 24.30 | 24.30 | 560,079 |
| 09 May 2024 | 23.40 | 23.40 | 22.00 | 22.70 | 22.70 | 38,282 |
| 08 May 2024 | 23.00 | 23.00 | 23.00 | 22.90 | 22.90 | 5,000 |
| 07 May 2024 | 23.00 | 23.54 | 22.20 | 22.90 | 22.90 | 153,740 |
| 03 May 2024 | 22.00 | 22.88 | 22.00 | 22.40 | 22.40 | 195,550 |
| 02 May 2024 | 21.80 | 23.20 | 21.80 | 22.40 | 22.40 | 39,699 |
| 01 May 2024 | 22.20 | 23.42 | 21.60 | 22.30 | 22.30 | 316,965 |
| 30 Apr 2024 | 22.80 | 23.18 | 21.20 | 22.80 | 22.80 | 935,182 |
| 29 Apr 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 37,334 |
| 26 Apr 2024 | 21.80 | 22.20 | 21.00 | 21.60 | 21.60 | 103,772 |
| 25 Apr 2024 | 22.00 | 22.00 | 21.20 | 21.40 | 21.40 | 34,100 |
| 24 Apr 2024 | 21.60 | 22.60 | 21.60 | 22.10 | 22.10 | 129,207 |
| 23 Apr 2024 | 22.40 | 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 |
| *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.