LSE · RSG · stock
Resolute Mining Limited (RSG) stock price history
Every LSE trading session of Resolute Mining Limited from Jun 21, 2019 to Nov 12, 2026: 1,675 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.
RSG adjusted close, 2019 to 2026
- £1.17
- All time high, 2019
- £0.8600
- 52 week high, £0.4500 low
- 1,675
- Daily sessions since 2019
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
RSG key facts
- Resolute Mining Limited (RSG) closed at £0.6020 on Nov 12, 2026 on LSE.
- RSG's all time high close is £1.17, set on Aug 7, 2019; its all time low close is £0.0930 on Nov 30, 2022.
- RSG's 52 week range is £0.4500 to £0.8600.
- RSG returned +25.2% over the year to Nov 12, 2026 and +146.2% over five years.
- Since Jun 21, 2019 RSG returned -8%, -1.1% a year compounded.
- RSG's deepest drawdown was -92.1% from Aug 7, 2019 to Nov 30, 2022.
- DataCedar holds 1,675 daily sessions of RSG history from Jun 21, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RSG price chart, 2019 to 2026
RSG returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | -4.1% |
| 6 months | -14.2% |
| Year to date | -1.3% |
| 1 year | +25.2% |
| 3 years | +204.0% |
| 5 years | +146.2% |
| 10 years | n/a |
| Since Jun 21, 2019 | -8.1% |
| Compound annual growth, 7.4 years | -1.1% |
RSG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.17 on Aug 7, 2019
- All time low close
- £0.0930 on Nov 30, 2022
- 52 week high
- £0.8600 on Mar 2, 2026
- 52 week low
- £0.4500 on Jul 8, 2026
- Deepest drawdown
- -92.1% from Aug 7, 2019 to Nov 30, 2022, not yet recovered
- Best single session
- +26.0% on Mar 17, 2020
- Worst single session
- -35.7% on Nov 11, 2024
- Volatility, 1 year annualised
- 64.4%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2025, +223%
- Worst calendar year
- 2021, -57%
RSG 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. 2019 starts on Jun 21, 2019; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.6000 | £0.8600 | £0.4500 | £0.6020 | +0.3% | 33.7M | 215 |
| 2025 | £0.1800 | £0.6580 | £0.1690 | £0.6000 | +222.6% | 63.9M | 245 |
| 2024 | £0.2480 | £0.4600 | £0.1608 | £0.1860 | -19.8% | 90.7M | 237 |
| 2023 | £0.1150 | £0.2900 | £0.1080 | £0.2320 | +94.1% | 27.1M | 190 |
| 2022 | £0.1995 | £0.2341 | £0.0916 | £0.1195 | -41.3% | 21.4M | 200 |
| 2021 | £0.4601 | £0.5000 | £0.1800 | £0.2038 | -56.6% | 61M | 241 |
| 2020 | £0.6900 | £0.8107 | £0.2950 | £0.4700 | -31.9% | 65M | 241 |
| 2019 | £0.6600 | £1.20 | £0.5693 | £0.6901 | n/a | 50.9M | 106 |
RSG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.6020 | +9.5% |
| October 2026 | £0.5500 | -9.8% |
| September 2026 | £0.6100 | -19.7% |
| August 2026 | £0.7600 | +55.1% |
| July 2026 | £0.4900 | -3.2% |
| June 2026 | £0.5060 | -28.7% |
| May 2026 | £0.7100 | +16.4% |
| April 2026 | £0.6100 | -14.1% |
| March 2026 | £0.7100 | -10.4% |
| February 2026 | £0.7920 | +20.4% |
| January 2026 | £0.6580 | +9.7% |
| December 2025 | £0.6000 | +10.7% |
About the RSG data
Daily bars. 1,675 sessions from Jun 21, 2019 to Nov 12, 2026, one row per LSE 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 Nov 11, 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 LSE trading days; minute timestamps are UTC. Prices are in GBP. 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 Jun 21, 2019, 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/lse%3ARSG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
RSG share price history
