Comparing Back to the side-by-side chart ↗
Resolute Mining Ltd（RSG.AU）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.11 | 1.13 | 1.10 | 1.11 | +3.24% | 8,848,805 |
| 2026-10-15 | 1.08 | 1.10 | 1.06 | 1.08 | -3.14% | 9,459,803 |
| 2026-10-14 | 1.09 | 1.13 | 1.09 | 1.11 | +0.45% | 11,132,480 |
| 2026-10-13 | 1.14 | 1.15 | 1.09 | 1.11 | -3.06% | 9,160,140 |
| 2026-10-12 | 1.12 | 1.16 | 1.11 | 1.15 | +2.23% | 5,857,429 |
| 2026-10-09 | 1.13 | 1.14 | 1.09 | 1.12 | +0.45% | 5,056,566 |
| 2026-10-08 | 1.10 | 1.13 | 1.08 | 1.11 | +0.00% | 7,975,563 |
| 2026-10-07 | 1.14 | 1.15 | 1.11 | 1.11 | -0.45% | 8,669,719 |
| 2026-10-06 | 1.14 | 1.16 | 1.10 | 1.12 | +0.90% | 13,143,815 |
| 2026-10-05 | 1.14 | 1.15 | 1.10 | 1.11 | -1.77% | 6,315,457 |
| 2026-10-02 | 1.13 | 1.14 | 1.11 | 1.13 | +0.00% | 6,024,910 |
| 2026-10-01 | 1.15 | 1.16 | 1.10 | 1.13 | -2.16% | 8,033,938 |
| 2026-09-30 | 1.18 | 1.19 | 1.15 | 1.16 | -1.70% | 6,605,979 |
| 2026-09-29 | 1.15 | 1.19 | 1.14 | 1.18 | +0.86% | 5,996,350 |
| 2026-09-28 | 1.22 | 1.23 | 1.15 | 1.17 | -4.51% | 7,319,739 |
| 2026-09-25 | 1.20 | 1.22 | 1.20 | 1.22 | +1.67% | 6,335,706 |
| 2026-09-24 | 1.20 | 1.22 | 1.19 | 1.20 | -2.44% | 4,671,376 |
| 2026-09-23 | 1.21 | 1.26 | 1.21 | 1.23 | +3.80% | 7,553,905 |
| 2026-09-22 | 1.22 | 1.25 | 1.19 | 1.19 | -4.44% | 8,716,347 |
| 2026-09-21 | 1.20 | 1.32 | 1.19 | 1.24 | -8.49% | 12,296,819 |
| 2026-09-18 | 1.35 | 1.37 | 1.33 | 1.35 | +3.04% | 20,957,735 |
| 2026-09-17 | 1.33 | 1.33 | 1.30 | 1.31 | -2.23% | 6,681,625 |
| 2026-09-16 | 1.30 | 1.36 | 1.28 | 1.34 | +2.67% | 8,147,537 |
| 2026-09-15 | 1.36 | 1.36 | 1.29 | 1.31 | -2.96% | 6,817,328 |
| 2026-09-14 | 1.33 | 1.36 | 1.32 | 1.35 | -1.46% | 6,463,639 |
| 2026-09-11 | 1.36 | 1.38 | 1.34 | 1.37 | -3.52% | 4,127,823 |
| 2026-09-10 | 1.40 | 1.43 | 1.40 | 1.42 | +1.43% | 3,683,934 |
| 2026-09-09 | 1.43 | 1.43 | 1.38 | 1.40 | -2.78% | 6,096,781 |
| 2026-09-08 | 1.45 | 1.46 | 1.41 | 1.44 | +1.05% | 5,320,597 |
| 2026-09-07 | 1.45 | 1.47 | 1.43 | 1.43 | -3.39% | 4,093,080 |
| 2026-09-04 | 1.47 | 1.50 | 1.45 | 1.48 | +2.08% | 6,095,313 |
| 2026-09-03 | 1.41 | 1.45 | 1.41 | 1.45 | +4.33% | 5,093,757 |
| 2026-09-02 | 1.40 | 1.40 | 1.35 | 1.39 | -4.48% | 7,806,483 |
| 2026-09-01 | 1.39 | 1.47 | 1.39 | 1.45 | +5.84% | 9,121,763 |
| 2026-08-31 | 1.38 | 1.40 | 1.36 | 1.37 | -4.53% | 13,194,828 |
| 2026-08-28 | 1.38 | 1.45 | 1.38 | 1.44 | +4.36% | 7,595,532 |
| 2026-08-27 | 1.38 | 1.41 | 1.36 | 1.38 | -2.48% | 8,323,500 |
| 2026-08-26 | 1.35 | 1.44 | 1.35 | 1.41 | +2.17% | 6,935,631 |
| 2026-08-25 | 1.36 | 1.40 | 1.34 | 1.38 | +2.22% | 10,663,059 |
| 2026-08-24 | 1.37 | 1.37 | 1.31 | 1.35 | +0.75% | 6,865,553 |
| 2026-08-21 | 1.28 | 1.34 | 1.27 | 1.34 | +5.93% | 7,538,973 |
| 2026-08-20 | 1.25 | 1.30 | 1.25 | 1.26 | +8.12% | 7,760,896 |
| 2026-08-19 | 1.11 | 1.19 | 1.11 | 1.17 | +1.74% | 7,302,195 |
| 2026-08-18 | 1.17 | 1.18 | 1.15 | 1.15 | -0.86% | 6,028,334 |
| 2026-08-17 | 1.16 | 1.17 | 1.15 | 1.16 | +3.11% | 6,484,498 |
| 2026-08-14 | 1.12 | 1.13 | 1.10 | 1.13 | -1.75% | 4,191,463 |
| 2026-08-13 | 1.15 | 1.17 | 1.13 | 1.15 | -0.87% | 5,497,004 |
| 2026-08-12 | 1.14 | 1.17 | 1.12 | 1.16 | +0.87% | 8,020,666 |
| 2026-08-11 | 1.15 | 1.19 | 1.14 | 1.15 | +1.78% | 8,215,051 |
| 2026-08-10 | 1.11 | 1.15 | 1.09 | 1.13 | +6.13% | 15,595,149 |
| 2026-08-07 | 1.00 | 1.06 | 1.00 | 1.06 | +3.92% | 9,779,819 |
| 2026-08-06 | 1.05 | 1.06 | 1.01 | 1.02 | +3.03% | 8,011,047 |
| 2026-08-05 | 0.96 | 0.99 | 0.94 | 0.99 | +3.66% | 6,776,032 |
| 2026-08-04 | 0.92 | 0.95 | 0.91 | 0.95 | +2.14% | 7,785,017 |
| 2026-08-03 | 0.93 | 0.95 | 0.91 | 0.94 | +0.54% | 7,474,803 |
| 2026-07-31 | 0.94 | 0.96 | 0.93 | 0.93 | +3.33% | 10,715,530 |
| 2026-07-30 | 0.99 | 0.99 | 0.89 | 0.90 | -7.22% | 8,553,470 |
| 2026-07-29 | 1.01 | 1.01 | 0.95 | 0.97 | +0.00% | 8,248,660 |
| 2026-07-28 | 0.94 | 0.98 | 0.93 | 0.97 | +0.52% | 10,412,524 |
| 2026-07-27 | 0.96 | 0.97 | 0.95 | 0.96 | +4.32% | 4,446,916 |
| 2026-07-24 | 0.96 | 0.97 | 0.92 | 0.93 | -7.04% | 6,567,418 |
| 2026-07-23 | 1.00 | 1.01 | 0.98 | 0.99 | +1.53% | 6,711,418 |
| 2026-07-22 | 0.98 | 0.99 | 0.95 | 0.98 | +4.26% | 9,491,038 |
| 2026-07-21 | 0.94 | 0.94 | 0.91 | 0.94 | +2.17% | 5,279,802 |
| 2026-07-20 | 0.93 | 0.94 | 0.90 | 0.92 | +2.79% | 6,343,576 |
| 2026-07-17 | 0.90 | 0.92 | 0.88 | 0.90 | -4.79% | 6,437,247 |
| 2026-07-16 | 0.94 | 0.94 | 0.91 | 0.94 | +1.08% | 6,609,689 |
| 2026-07-15 | 0.94 | 0.94 | 0.92 | 0.93 | +0.00% | 6,363,151 |
| 2026-07-14 | 0.92 | 0.93 | 0.88 | 0.93 | +1.64% | 5,490,818 |
| 2026-07-13 | 0.93 | 0.94 | 0.90 | 0.92 | -3.68% | 7,033,553 |
| 2026-07-10 | 0.93 | 0.95 | 0.92 | 0.95 | +5.56% | 7,767,363 |
| 2026-07-09 | 0.89 | 0.90 | 0.88 | 0.90 | -2.17% | 7,882,379 |
| 2026-07-08 | 0.92 | 0.92 | 0.89 | 0.92 | -1.60% | 5,690,640 |
| 2026-07-07 | 0.98 | 0.98 | 0.93 | 0.94 | -6.03% | 6,350,012 |
| 2026-07-06 | 1.01 | 1.01 | 0.98 | 0.99 | -1.00% | 4,482,796 |
| 2026-07-03 | 1.01 | 1.02 | 0.98 | 1.00 | +3.61% | 5,499,262 |
| 2026-07-02 | 0.95 | 0.97 | 0.92 | 0.97 | +4.86% | 8,055,049 |
| 2026-07-01 | 0.95 | 0.96 | 0.91 | 0.93 | -2.12% | 8,685,293 |
| 2026-06-30 | 1.00 | 1.01 | 0.94 | 0.94 | -8.25% | 9,698,783 |
| 2026-06-29 | 1.03 | 1.04 | 0.99 | 1.03 | +1.98% | 4,154,030 |
| 2026-06-26 | 1.00 | 1.03 | 0.98 | 1.01 | +3.59% | 6,408,900 |
| 2026-06-25 | 1.02 | 1.02 | 0.95 | 0.97 | -5.34% | 8,745,122 |
| 2026-06-24 | 1.05 | 1.07 | 1.02 | 1.03 | -4.63% | 5,825,258 |
| 2026-06-23 | 1.15 | 1.15 | 1.07 | 1.08 | -5.68% | 4,889,098 |
| 2026-06-22 | 1.12 | 1.16 | 1.09 | 1.15 | +3.15% | 4,665,868 |
| 2026-06-19 | 1.14 | 1.14 | 1.09 | 1.11 | -4.31% | 11,101,006 |
| 2026-06-18 | 1.18 | 1.18 | 1.15 | 1.16 | -3.33% | 10,165,280 |
| 2026-06-17 | 1.11 | 1.20 | 1.11 | 1.20 | +8.60% | 9,214,424 |
| 2026-06-16 | 1.11 | 1.12 | 1.08 | 1.10 | -0.45% | 6,345,206 |
| 2026-06-15 | 1.10 | 1.13 | 1.09 | 1.11 | +6.22% | 9,646,540 |
| 2026-06-12 | 1.05 | 1.05 | 1.02 | 1.04 | +5.03% | 12,070,083 |
| 2026-06-11 | 0.98 | 0.99 | 0.94 | 0.99 | -2.45% | 15,978,379 |
| 2026-06-10 | 1.04 | 1.04 | 1.00 | 1.02 | -5.12% | 7,065,040 |
| 2026-06-09 | 1.04 | 1.08 | 1.02 | 1.07 | -5.29% | 13,005,957 |
| 2026-06-05 | 1.07 | 1.15 | 1.02 | 1.14 | -5.02% | 12,702,975 |
| 2026-06-04 | 1.20 | 1.22 | 1.17 | 1.20 | -2.05% | 4,466,311 |
| 2026-06-03 | 1.21 | 1.23 | 1.20 | 1.22 | +0.00% | 5,538,195 |
| 2026-06-02 | 1.22 | 1.24 | 1.18 | 1.22 | -2.79% | 8,339,729 |
| 2026-06-01 | 1.27 | 1.29 | 1.25 | 1.25 | -2.33% | 4,485,072 |
| 2026-05-29 | 1.25 | 1.28 | 1.22 | 1.28 | +7.98% | 12,177,805 |
| 2026-05-28 | 1.25 | 1.27 | 1.16 | 1.19 | -7.75% | 9,343,090 |
| 2026-05-27 | 1.34 | 1.35 | 1.28 | 1.29 | -2.27% | 4,866,392 |
| 2026-05-26 | 1.35 | 1.36 | 1.31 | 1.32 | -1.49% | 3,813,862 |
| 2026-05-25 | 1.25 | 1.35 | 1.25 | 1.34 | +9.39% | 3,835,180 |
| 2026-05-22 | 1.25 | 1.25 | 1.21 | 1.23 | +0.41% | 4,517,805 |
| 2026-05-21 | 1.23 | 1.24 | 1.21 | 1.22 | +2.52% | 4,873,992 |
| 2026-05-20 | 1.23 | 1.24 | 1.18 | 1.19 | -4.42% | 5,611,393 |
| 2026-05-19 | 1.26 | 1.27 | 1.23 | 1.25 | -1.19% | 8,761,848 |
| 2026-05-18 | 1.27 | 1.29 | 1.25 | 1.26 | -4.18% | 4,726,712 |
| 2026-05-15 | 1.31 | 1.36 | 1.26 | 1.31 | -5.90% | 5,749,373 |
| 2026-05-14 | 1.38 | 1.42 | 1.38 | 1.40 | +0.90% | 1,625,146 |
| 2026-05-13 | 1.33 | 1.39 | 1.33 | 1.39 | +1.47% | 3,119,113 |
| 2026-05-12 | 1.34 | 1.38 | 1.34 | 1.36 | +5.00% | 6,649,496 |
| 2026-05-11 | 1.29 | 1.33 | 1.28 | 1.30 | +0.78% | 4,649,933 |
| 2026-05-08 | 1.30 | 1.31 | 1.25 | 1.29 | -1.53% | 10,038,652 |
| 2026-05-07 | 1.28 | 1.31 | 1.28 | 1.31 | +5.22% | 7,967,293 |
| 2026-05-06 | 1.24 | 1.25 | 1.20 | 1.25 | +2.47% | 7,493,538 |
| 2026-05-05 | 1.21 | 1.24 | 1.20 | 1.22 | +2.10% | 7,824,160 |
| 2026-05-04 | 1.18 | 1.20 | 1.17 | 1.19 | +0.42% | 6,541,266 |
| 2026-05-01 | 1.21 | 1.23 | 1.16 | 1.19 | +2.16% | 5,547,898 |
| 2026-04-30 | 1.18 | 1.19 | 1.16 | 1.16 | -4.53% | 8,288,229 |
| 2026-04-29 | 1.23 | 1.26 | 1.20 | 1.22 | +0.00% | 6,401,879 |
| 2026-04-28 | 1.25 | 1.27 | 1.19 | 1.22 | -5.81% | 8,660,897 |
| 2026-04-27 | 1.35 | 1.38 | 1.28 | 1.29 | -8.19% | 9,513,663 |
| 2026-04-24 | 1.45 | 1.46 | 1.41 | 1.41 | -2.09% | 4,593,222 |
| 2026-04-23 | 1.43 | 1.50 | 1.40 | 1.44 | -0.35% | 6,628,200 |
| 2026-04-22 | 1.40 | 1.44 | 1.38 | 1.44 | -0.35% | 11,891,287 |
| 2026-04-21 | 1.44 | 1.45 | 1.42 | 1.45 | +1.40% | 4,637,633 |
| 2026-04-20 | 1.41 | 1.45 | 1.39 | 1.43 | +0.71% | 3,883,237 |
| 2026-04-17 | 1.43 | 1.43 | 1.40 | 1.42 | -1.05% | 3,707,629 |
| 2026-04-16 | 1.43 | 1.44 | 1.41 | 1.43 | -1.04% | 3,420,036 |
| 2026-04-15 | 1.49 | 1.50 | 1.44 | 1.45 | -0.34% | 7,103,387 |
| 2026-04-14 | 1.45 | 1.46 | 1.42 | 1.45 | +0.35% | 4,376,820 |
| 2026-04-13 | 1.46 | 1.46 | 1.41 | 1.45 | -3.67% | 5,444,688 |
| 2026-04-10 | 1.49 | 1.51 | 1.47 | 1.50 | -0.33% | 3,780,913 |
| 2026-04-09 | 1.47 | 1.50 | 1.44 | 1.50 | +0.00% | 6,996,349 |
| 2026-04-08 | 1.51 | 1.53 | 1.48 | 1.50 | +4.88% | 8,260,243 |
| 2026-04-07 | 1.47 | 1.48 | 1.42 | 1.44 | +2.87% | 5,626,030 |
| 2026-04-02 | 1.50 | 1.53 | 1.40 | 1.40 | -6.38% | 29,961,585 |
| 2026-04-01 | 1.43 | 1.50 | 1.43 | 1.49 | +6.81% | 8,966,152 |
| 2026-03-31 | 1.30 | 1.41 | 1.28 | 1.40 | +8.56% | 11,545,303 |
| 2026-03-30 | 1.28 | 1.29 | 1.25 | 1.28 | +2.39% | 7,208,450 |
| 2026-03-27 | 1.23 | 1.26 | 1.21 | 1.25 | -0.79% | 6,343,248 |
| 2026-03-26 | 1.34 | 1.34 | 1.25 | 1.26 | -5.95% | 8,381,419 |
| 2026-03-25 | 1.29 | 1.35 | 1.27 | 1.34 | +7.60% | 8,780,879 |
| 2026-03-24 | 1.26 | 1.28 | 1.21 | 1.25 | +2.46% | 8,580,040 |
| 2026-03-23 | 1.25 | 1.26 | 1.19 | 1.22 | -7.22% | 12,481,599 |
| 2026-03-20 | 1.27 | 1.32 | 1.24 | 1.31 | +0.38% | 33,207,486 |
| 2026-03-19 | 1.34 | 1.34 | 1.28 | 1.31 | -7.09% | 14,436,181 |
| 2026-03-18 | 1.38 | 1.42 | 1.37 | 1.41 | +0.71% | 5,213,931 |
| 2026-03-17 | 1.36 | 1.41 | 1.33 | 1.40 | +4.09% | 6,171,867 |
| 2026-03-16 | 1.34 | 1.36 | 1.29 | 1.34 | -3.93% | 10,996,440 |
| 2026-03-13 | 1.41 | 1.44 | 1.37 | 1.40 | +0.00% | 11,458,900 |
| 2026-03-12 | 1.45 | 1.45 | 1.38 | 1.40 | -4.11% | 7,641,308 |
| 2026-03-11 | 1.43 | 1.46 | 1.42 | 1.46 | +3.18% | 6,072,324 |
| 2026-03-10 | 1.40 | 1.42 | 1.37 | 1.42 | +5.99% | 7,971,393 |
| 2026-03-09 | 1.43 | 1.43 | 1.31 | 1.33 | -7.61% | 10,699,360 |
| 2026-03-06 | 1.50 | 1.51 | 1.44 | 1.45 | -5.56% | 10,605,975 |
| 2026-03-05 | 1.51 | 1.53 | 1.49 | 1.53 | +0.33% | 5,724,567 |
| 2026-03-04 | 1.50 | 1.54 | 1.48 | 1.52 | -6.15% | 10,631,494 |
| 2026-03-03 | 1.60 | 1.69 | 1.59 | 1.63 | -0.91% | 11,197,496 |
| 2026-03-02 | 1.57 | 1.65 | 1.57 | 1.64 | +10.44% | 9,475,367 |
| 2026-02-27 | 1.50 | 1.52 | 1.48 | 1.49 | -0.34% | 10,103,122 |
| 2026-02-26 | 1.47 | 1.49 | 1.45 | 1.49 | +1.36% | 6,491,237 |
| 2026-02-25 | 1.42 | 1.47 | 1.41 | 1.47 | +5.38% | 7,387,679 |
| 2026-02-24 | 1.45 | 1.47 | 1.36 | 1.40 | -3.46% | 11,602,637 |
| 2026-02-23 | 1.45 | 1.47 | 1.43 | 1.45 | +0.70% | 7,348,199 |
| 2026-02-20 | 1.44 | 1.46 | 1.41 | 1.44 | +0.70% | 4,946,160 |
| 2026-02-19 | 1.50 | 1.50 | 1.42 | 1.43 | -0.70% | 8,841,801 |
| 2026-02-18 | 1.40 | 1.44 | 1.39 | 1.44 | +1.77% | 7,312,210 |
| 2026-02-17 | 1.45 | 1.46 | 1.41 | 1.41 | -2.08% | 6,196,779 |
| 2026-02-16 | 1.49 | 1.51 | 1.44 | 1.44 | +0.70% | 7,811,438 |
| 2026-02-13 | 1.38 | 1.44 | 1.38 | 1.43 | -1.04% | 9,283,088 |
| 2026-02-12 | 1.44 | 1.46 | 1.43 | 1.45 | +1.05% | 6,291,578 |
| 2026-02-11 | 1.41 | 1.43 | 1.36 | 1.43 | +1.42% | 6,810,116 |
| 2026-02-10 | 1.44 | 1.45 | 1.38 | 1.41 | -1.05% | 15,763,196 |
| 2026-02-09 | 1.31 | 1.43 | 1.31 | 1.43 | +13.10% | 15,174,583 |
| 2026-02-06 | 1.24 | 1.28 | 1.24 | 1.26 | -1.95% | 12,223,421 |
| 2026-02-05 | 1.33 | 1.34 | 1.25 | 1.28 | -3.75% | 15,259,103 |
| 2026-02-04 | 1.36 | 1.37 | 1.32 | 1.33 | +0.75% | 9,379,242 |
| 2026-02-03 | 1.26 | 1.35 | 1.26 | 1.32 | +3.11% | 11,032,367 |
| 2026-02-02 | 1.26 | 1.30 | 1.22 | 1.28 | -5.51% | 16,554,338 |
| 2026-01-30 | 1.41 | 1.43 | 1.32 | 1.36 | -6.21% | 14,861,153 |
| 2026-01-29 | 1.48 | 1.49 | 1.43 | 1.45 | +0.35% | 9,408,618 |
| 2026-01-28 | 1.44 | 1.45 | 1.39 | 1.45 | +2.12% | 13,800,772 |
| 2026-01-27 | 1.39 | 1.50 | 1.38 | 1.42 | +4.04% | 19,650,391 |
| 2026-01-23 | 1.32 | 1.42 | 1.31 | 1.36 | +5.43% | 26,562,772 |
| 2026-01-22 | 1.32 | 1.33 | 1.29 | 1.29 | -3.37% | 11,581,108 |
| 2026-01-21 | 1.33 | 1.34 | 1.29 | 1.33 | +2.30% | 15,176,434 |
| 2026-01-20 | 1.31 | 1.32 | 1.28 | 1.30 | -1.14% | 8,438,383 |
| 2026-01-19 | 1.30 | 1.34 | 1.29 | 1.32 | +2.72% | 8,171,071 |
| 2026-01-16 | 1.31 | 1.33 | 1.27 | 1.28 | -2.28% | 9,467,391 |
| 2026-01-15 | 1.31 | 1.33 | 1.30 | 1.31 | +0.38% | 6,577,452 |
| 2026-01-14 | 1.33 | 1.34 | 1.29 | 1.31 | -1.50% | 11,639,917 |
| 2026-01-13 | 1.32 | 1.35 | 1.30 | 1.33 | +2.70% | 5,342,610 |
| 2026-01-12 | 1.33 | 1.35 | 1.29 | 1.29 | -1.89% | 8,059,877 |
| 2026-01-09 | 1.29 | 1.34 | 1.28 | 1.32 | +2.33% | 6,610,212 |
| 2026-01-08 | 1.27 | 1.29 | 1.27 | 1.29 | +0.39% | 7,489,949 |
| 2026-01-07 | 1.27 | 1.30 | 1.26 | 1.28 | +1.18% | 6,545,488 |
| 2026-01-06 | 1.29 | 1.29 | 1.25 | 1.27 | +0.40% | 6,908,190 |
| 2026-01-05 | 1.25 | 1.26 | 1.23 | 1.26 | +2.43% | 7,246,585 |
| 2026-01-02 | 1.23 | 1.25 | 1.21 | 1.24 | +0.82% | 3,450,535 |
| 2025-12-31 | 1.24 | 1.25 | 1.22 | 1.23 | -0.41% | 6,449,724 |
| 2025-12-30 | 1.20 | 1.24 | 1.16 | 1.23 | -1.99% | 8,886,986 |
| 2025-12-29 | 1.30 | 1.31 | 1.24 | 1.25 | -2.33% | 7,176,513 |
| 2025-12-24 | 1.28 | 1.29 | 1.26 | 1.28 | -0.39% | 4,252,610 |
| 2025-12-23 | 1.28 | 1.31 | 1.27 | 1.29 | +0.78% | 12,920,542 |
| 2025-12-22 | 1.20 | 1.28 | 1.19 | 1.28 | +7.56% | 13,516,972 |
| 2025-12-19 | 1.20 | 1.20 | 1.16 | 1.19 | -0.83% | 89,264,369 |
| 2025-12-18 | 1.16 | 1.20 | 1.16 | 1.20 | +3.00% | 15,108,799 |
| 2025-12-17 | 1.10 | 1.17 | 1.08 | 1.17 | +4.95% | 13,191,544 |
| 2025-12-16 | 1.10 | 1.19 | 1.10 | 1.11 | +1.37% | 17,577,893 |
| 2025-12-15 | 1.11 | 1.11 | 1.07 | 1.09 | -0.90% | 6,267,140 |
| 2025-12-12 | 1.13 | 1.14 | 1.09 | 1.10 | +1.84% | 8,509,624 |
| 2025-12-11 | 1.13 | 1.14 | 1.08 | 1.08 | -1.36% | 5,667,165 |
| 2025-12-10 | 1.07 | 1.10 | 1.06 | 1.10 | +4.27% | 6,941,846 |
| 2025-12-09 | 1.07 | 1.08 | 1.05 | 1.05 | -2.31% | 3,379,123 |
| 2025-12-08 | 1.11 | 1.12 | 1.07 | 1.08 | -1.82% | 8,394,376 |
| 2025-12-05 | 1.11 | 1.12 | 1.09 | 1.10 | +0.00% | 6,395,607 |
| 2025-12-04 | 1.13 | 1.13 | 1.08 | 1.10 | -3.93% | 7,527,982 |
| 2025-12-03 | 1.11 | 1.15 | 1.11 | 1.15 | -0.87% | 7,358,109 |
| 2025-12-02 | 1.14 | 1.17 | 1.13 | 1.16 | +1.76% | 6,789,810 |
| 2025-12-01 | 1.17 | 1.19 | 1.13 | 1.14 | +0.44% | 9,213,695 |
| 2025-11-28 | 1.10 | 1.14 | 1.10 | 1.13 | +1.35% | 7,631,528 |
| 2025-11-27 | 1.12 | 1.14 | 1.10 | 1.11 | +0.00% | 6,819,489 |
| 2025-11-26 | 1.10 | 1.12 | 1.07 | 1.11 | +1.83% | 11,375,986 |
| 2025-11-25 | 1.07 | 1.10 | 1.05 | 1.09 | +6.83% | 10,428,224 |
| 2025-11-24 | 1.01 | 1.03 | 1.01 | 1.02 | +3.54% | 23,997,929 |
| 2025-11-21 | 1.03 | 1.04 | 0.99 | 0.99 | -7.91% | 14,307,981 |
| 2025-11-20 | 1.03 | 1.09 | 1.03 | 1.07 | +3.37% | 8,984,716 |
| 2025-11-19 | 1.02 | 1.05 | 1.02 | 1.04 | +3.48% | 6,304,332 |
| 2025-11-18 | 1.05 | 1.05 | 1.00 | 1.00 | -3.83% | 10,076,842 |
| 2025-11-17 | 0.99 | 1.04 | 0.98 | 1.04 | +3.47% | 7,360,832 |
| 2025-11-14 | 0.99 | 1.02 | 0.96 | 1.01 | -0.98% | 11,338,657 |
| 2025-11-13 | 0.99 | 1.02 | 0.99 | 1.02 | +5.15% | 16,440,470 |
| 2025-11-12 | 0.93 | 0.97 | 0.93 | 0.97 | +4.30% | 7,618,724 |
| 2025-11-11 | 0.94 | 0.94 | 0.92 | 0.93 | +4.49% | 10,714,245 |
| 2025-11-10 | 0.86 | 0.89 | 0.85 | 0.89 | +2.89% | 10,005,579 |
| 2025-11-07 | 0.85 | 0.90 | 0.85 | 0.86 | +1.76% | 13,269,842 |
| 2025-11-06 | 0.84 | 0.86 | 0.83 | 0.85 | +3.03% | 11,337,084 |
| 2025-11-05 | 0.83 | 0.83 | 0.78 | 0.82 | -6.25% | 19,695,289 |
| 2025-11-04 | 0.92 | 0.92 | 0.87 | 0.88 | -4.86% | 20,828,583 |
| 2025-11-03 | 0.93 | 0.93 | 0.90 | 0.93 | -3.14% | 14,108,841 |
| 2025-10-31 | 0.95 | 0.97 | 0.94 | 0.95 | +0.00% | 16,503,122 |
| 2025-10-30 | 0.97 | 0.97 | 0.93 | 0.95 | -2.55% | 8,963,706 |
| 2025-10-29 | 1.00 | 1.00 | 0.94 | 0.98 | -2.49% | 18,106,808 |
| 2025-10-28 | 1.02 | 1.05 | 0.99 | 1.00 | -12.23% | 17,907,224 |
| 2025-10-27 | 1.12 | 1.16 | 1.12 | 1.15 | +1.33% | 10,076,657 |
| 2025-10-24 | 1.15 | 1.16 | 1.13 | 1.13 | -2.16% | 14,696,420 |
| 2025-10-23 | 1.11 | 1.17 | 1.11 | 1.16 | +1.76% | 12,718,189 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：8月（+26.13%）。最弱月份：6月（-13.55%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Resolute Mining Ltd（RSG.AU）最新收盘价是多少？
2026-10-16 收于 1.11，来自Closelook数据湖的每日价格记录。
RSG.AU 的52周最高价和最低价是多少？
过去52周最高 1.69、最低 0.78（截至 2026-10-16）。
Resolute Mining Ltd 历史上最强和最弱的月份是哪个？
历史上，RSG.AU 最强的日历月份是8月（平均 +26.13%），最弱的是6月（平均 -13.55%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的455根日线计算。