Resolution Minerals Stock Price History
NASDAQ: RMLBasic MaterialsOther Industrial Metals & MiningUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RML price history at a glance
The price history for Resolution Minerals (RML) on this page begins on September 7, 2026, when the stock closed at $7.76; it most recently closed at $5.31 on October 5, 2026. The highest price in this record is $14.75, reached on September 7, 2026; the latest close is 64.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $14.75
- Date of high
- Sep 7, 2026
- Low since 2026
- $5.25
- Date of low
- Oct 5, 2026
- 52-week high
- $14.75
- 52-week low
- $5.25
- Last close
- $5.31
RML returns
1 week
-3.45%
1 month
-54.22%
RML price return, excluding dividends.
RML daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.33 | 5.43 | 5.25 | 5.31 | +0.95% | |
| 5.32 | 5.65 | 5.26 | 5.26 | -4.01% | |
| 5.40 | 5.52 | 5.38 | 5.48 | -0.72% | |
| 5.48 | 5.52 | 5.32 | 5.52 | -0.18% | |
| 5.57 | 5.57 | 5.53 | 5.53 | +0.55% | |
| 5.42 | 5.50 | 5.31 | 5.50 | +0.73% | |
| 5.48 | 5.57 | 5.31 | 5.46 | -3.87% | |
| 5.66 | 5.85 | 5.66 | 5.68 | -2.07% | |
| 5.83 | 5.97 | 5.80 | 5.80 | -1.02% | |
| 6.10 | 6.15 | 5.86 | 5.86 | -8.15% | |
| 6.37 | 6.56 | 6.16 | 6.38 | +0.16% | |
| 6.10 | 6.46 | 6.10 | 6.37 | +2.08% | |
| 5.95 | 6.35 | 5.90 | 6.24 | 0.00% | |
| 6.33 | 6.48 | 6.01 | 6.24 | +0.48% | |
| 6.45 | 6.45 | 6.11 | 6.21 | -1.90% | |
| 6.20 | 6.50 | 6.10 | 6.33 | +2.93% | |
| 6.36 | 7.01 | 5.80 | 6.15 | -4.21% | |
| 6.59 | 6.86 | 6.41 | 6.42 | -3.60% | |
| 7.14 | 7.20 | 6.39 | 6.66 | -10.72% | |
| 7.36 | 7.46 | 7.00 | 7.46 | -3.87% | |
| 8.26 | 8.26 | 7.57 | 7.76 | -9.03% | |
| 8.61 | 9.50 | 8.50 | 8.53 | -26.47% | |
| 14.16 | 14.75 | 10.20 | 11.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RML chart for longer ranges.