Resolute Mining (RSG) Stock Chart & Stock Price History GBX 18.60 +0.30 (+1.64%) As of 02/21/2025 12:55 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlines Resolute Mining Stock Price Performance 5 Day Performance+3.91%1 Month Performance-10.58%3 Month Performance-11.43%6 Month Performance-46.24%Year-To-Date Performance0.00%1 Year Performance+2.76% Receive RSG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Resolute Mining and its competitors with MarketBeat's FREE daily newsletter. Email Address RSG Stock Chart for Saturday, February, 22, 2025 RSG Chart by TradingView Resolute Mining Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/21/2025GBX 18.30GBX 18.60+1.64%GBX 19.72GBX 17.50229,236 shs£495.57 million02/20/2025GBX 17.40GBX 18.30+5.17%GBX 18.50GBX 17.6957,103 shs£487.57 million02/19/2025GBX 17.10GBX 17.40+1.75%GBX 17.70GBX 17483,933 shs£463.59 million02/18/2025GBX 17.90GBX 17.10-4.47%GBX 18.20GBX 17.1057,663 shs£455.60 million02/17/2025GBX 17.80GBX 17.90+0.56%GBX 18GBX 17.60246,733 shs£476.92 million02/14/2025GBX 18GBX 17.80-1.11%GBX 18.87GBX 17.70239,644 shs£474.25 million02/13/2025GBX 17.40GBX 18+3.45%GBX 18GBX 17.10265,492 shs£479.58 million02/12/2025GBX 19.20GBX 17.40-9.38%GBX 19GBX 17.19379,463 shs£370.62 million02/11/2025GBX 19.10GBX 19.20+0.52%GBX 19.50GBX 17.7573,856 shs£408.96 million02/10/2025GBX 18.30GBX 19.10+4.37%GBX 19.20GBX 18.10397,402 shs£406.83 million Get the Latest News and Ratings for RSG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Resolute Mining and its competitors with MarketBeat's FREE daily newsletter. 02/07/2025GBX 18.50GBX 18.30-1.08%GBX 19.50GBX 18.30119,821 shs£389.79 million02/06/2025GBX 18.80GBX 18.50-1.60%GBX 18.60GBX 17318,998 shs£394.05 million02/05/2025GBX 18.20GBX 18.80+3.30%GBX 18.90GBX 16.90351,438 shs£400.44 million02/04/2025GBX 18GBX 18.20+1.11%GBX 19.90GBX 18.10233,973 shs£387.66 million02/03/2025GBX 20.66GBX 18-12.88%GBX 20.20GBX 18202,519 shs£383.40 million01/31/2025GBX 21GBX 20.66-1.62%GBX 20.69GBX 19.70153,868 shs£440.06 million01/30/2025GBX 20.80GBX 21+0.96%GBX 21GBX 19.10279,293 shs£447.30 million01/29/2025GBX 20.80GBX 20.80GBX 20.87GBX 19.70161,704 shs£443.04 million01/28/2025GBX 20.80GBX 20.80GBX 21GBX 19.1087,825 shs£443.04 million01/27/2025GBX 21GBX 20.80-0.95%GBX 21GBX 1916,564 shs£443.04 million01/24/2025GBX 19.40GBX 21+8.25%GBX 21GBX 1942,873 shs£447.30 million01/23/2025GBX 20.80GBX 19.40-6.73%GBX 20.80GBX 19.4013,338 shs£413.22 million01/22/2025GBX 20.50GBX 20.80+1.46%GBX 20.80GBX 19.10166,346 shs£443.04 million01/21/2025GBX 20GBX 20.50+2.50%GBX 21GBX 20.2054,468 shs£436.65 million Related Companies Herald Stock Price Chart Ocean Wilsons Stock Price Chart PayPoint Stock Price Chart MaxCyte Stock Price Chart Chesnara Stock Price Chart TruFin Stock Price Chart Staffline Group Stock Price Chart Creightons Stock Price Chart Arcontech Group Stock Price Chart Neo Energy Metals Stock Price Chart Receive RSG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Resolute Mining and its competitors with MarketBeat's FREE daily newsletter. This page (LON:RSG) was last updated on 2/22/2025 by MarketBeat.com Staff From Our PartnersSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | Sponsored[RFK Jr CONFIRMED] Here’s why Dems are TERRIFIEDRobert F. Kennedy Jr was just confirmed as Trump’s secretary of Health and Human Services… but it was NOT easy...NewMarket Health Publishing, LLC. | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredGrab This Altcoin Before Trump's Crypto AnnouncementGrab This Altcoin Before Trump's Crypto Announcement Whatever it is, I expect it to pump the market, which ...Crypto 101 Media | SponsoredWhy Buffett and 100 members of Congress are Piling into this One InvestmentThis isn't just another investment. It might be the last retirement stock you'll ever need. But this win...Behind the Markets | SponsoredMarket down? Do this now.During Trump's first term, his tariffs sent gold prices soaring. Investors who acted early made a fortune. Now...Colonial Metals | Sponsored“Amazon Coin” set to outperform BitcoinChris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...True Market Insiders | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Resolute Mining Limited Please log in to your account or sign up in order to add this asset to your watchlist. Share Resolute Mining With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.