ASX · RML · stock
Resolution Minerals Ltd (RML) stock price history
Every ASX trading session of Resolution Minerals Ltd from Sep 22, 2017 to Sep 28, 2026: 2,282 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RML adjusted close, 2017 to 2026
- A$5.73
- All time high, 2017
- A$0.1500
- 52 week high, A$0.0380 low
- 2,282
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
RML key facts
- Resolution Minerals Ltd (RML) closed at A$0.0400 on Sep 28, 2026 on ASX.
- RML's all time high close is A$5.73, set on Nov 27, 2017; its all time low close is A$0.0070 on Apr 1, 2025.
- RML's 52 week range is A$0.0380 to A$0.1500.
- RML returned 0.0% over the year to Sep 28, 2026 and -75.0% over five years.
- Since Sep 22, 2017 RML returned -98%, -34.1% a year compounded.
- RML's deepest drawdown was -99.9% from Nov 27, 2017 to Apr 1, 2025.
- DataCedar holds 2,282 daily sessions of RML history from Sep 22, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RML price chart, 2017 to 2026
RML returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | +5.3% |
| 6 months | -20.0% |
| Year to date | -18.4% |
| 1 year | 0.0% |
| 3 years | -28.6% |
| 5 years | -75.0% |
| 10 years | n/a |
| Since Sep 22, 2017 | -97.7% |
| Compound annual growth, 9.0 years | -34.1% |
RML records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$5.73 on Nov 27, 2017
- All time low close
- A$0.0070 on Apr 1, 2025
- 52 week high
- A$0.1500 on Oct 20, 2025
- 52 week low
- A$0.0380 on Oct 8, 2025
- Deepest drawdown
- -99.9% from Nov 27, 2017 to Apr 1, 2025, not yet recovered
- Best single session
- +107.5% on Oct 16, 2019
- Worst single session
- -51.9% on Apr 27, 2020
- Volatility, 1 year annualised
- 129.8%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2025, +308%
- Worst calendar year
- 2018, -84%
RML price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Sep 22, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0500 | A$0.0860 | A$0.0380 | A$0.0400 | -18.4% | 4.3B | 188 |
| 2025 | A$0.0120 | A$0.1500 | A$0.0070 | A$0.0490 | +308.3% | 5.2B | 253 |
| 2024 | A$0.0240 | A$0.0320 | A$0.0080 | A$0.0120 | -50.0% | 24.3M | 254 |
| 2023 | A$0.0640 | A$0.0880 | A$0.0240 | A$0.0240 | -62.5% | 44M | 252 |
| 2022 | A$0.1360 | A$0.1600 | A$0.0560 | A$0.0640 | -54.3% | 68.9M | 251 |
| 2021 | A$0.3120 | A$0.3520 | A$0.1200 | A$0.1400 | -53.9% | 59.5M | 254 |
| 2020 | A$0.4160 | A$1.24 | A$0.2960 | A$0.3040 | -25.5% | 73.3M | 255 |
| 2019 | A$0.5971 | A$0.9600 | A$0.2000 | A$0.4080 | -35.9% | 6.1M | 253 |
| 2018 | A$3.90 | A$4.54 | A$0.5095 | A$0.6369 | -83.7% | 5.7M | 253 |
| 2017 | A$1.59 | A$6.45 | A$1.55 | A$3.90 | n/a | 9.1M | 69 |
RML monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0400 | -2.4% |
| August 2026 | A$0.0410 | +2.5% |
| July 2026 | A$0.0400 | -9.1% |
| June 2026 | A$0.0440 | -13.7% |
| May 2026 | A$0.0510 | -20.3% |
| April 2026 | A$0.0640 | +30.6% |
| March 2026 | A$0.0490 | +22.5% |
| February 2026 | A$0.0400 | -21.6% |
| January 2026 | A$0.0510 | +4.1% |
| December 2025 | A$0.0490 | -27.9% |
| November 2025 | A$0.0680 | -32.0% |
| October 2025 | A$0.1000 | +117.4% |
About the RML data
Daily bars. 2,282 sessions from Sep 22, 2017 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 22, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RML/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
RML share price history
