Rezolve AI Limited Ordinary Shares (RZLV) Historical Stock Data

2.91 ↑0.11 (3.93%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RZLV is down -1.43% a day on average. There have been 14 days where Rezolve AI Limited Ordinary Shares closed green and 16 days where RZLV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	2.85	2.91	↑$0.06 (2.11%)	2.70	2.92	8.32M
2025-12-23	2.83	2.80	↓$0.03 (-1.06%)	2.76	2.96	14.29M
2025-12-22	2.65	2.89	↑$0.24 (9.06%)	2.56	3.07	33.32M
2025-12-19	2.29	2.55	↑$0.26 (11.35%)	2.28	2.65	41.94M
2025-12-18	2.62	2.20	↓$0.42 (-16.04%)	2.19	2.64	49.63M
2025-12-17	3.13	2.40	↓$0.73 (-23.32%)	2.38	3.48	60.89M
2025-12-16	2.97	2.97	↑$0.00 (0.00%)	2.74	3.24	74.34M
2025-12-15	2.56	2.32	↓$0.24 (-9.38%)	2.31	2.57	11.46M
2025-12-12	2.63	2.57	↓$0.06 (-2.28%)	2.54	2.66	11.46M
2025-12-11	2.74	2.66	↓$0.08 (-2.92%)	2.58	2.75	10.12M
2025-12-10	2.76	2.79	↑$0.03 (1.09%)	2.66	2.85	10.31M
2025-12-09	2.69	2.76	↑$0.07 (2.61%)	2.63	2.80	9.12M
2025-12-08	2.79	2.75	↓$0.04 (-1.43%)	2.67	2.90	12.10M
2025-12-05	2.92	2.79	↓$0.13 (-4.45%)	2.73	2.93	12.67M
2025-12-04	2.62	2.93	↑$0.31 (11.83%)	2.60	2.95	18.11M
2025-12-03	2.52	2.61	↑$0.09 (3.52%)	2.44	2.63	14.46M
2025-12-02	2.83	2.54	↓$0.29 (-10.25%)	2.53	2.83	16.13M
2025-12-01	2.94	2.73	↓$0.21 (-7.14%)	2.72	2.97	14.47M
2025-11-28	3.02	3.05	↑$0.03 (0.99%)	3.00	3.12	5.22M
2025-11-26	3.05	2.98	↓$0.07 (-2.30%)	2.93	3.06	11.74M
2025-11-25	3.14	3.01	↓$0.13 (-3.99%)	2.96	3.16	16.41M
2025-11-24	3.05	3.20	↑$0.15 (4.92%)	3.03	3.26	15.14M
2025-11-21	2.99	3.00	↑$0.01 (0.33%)	2.84	3.18	14.32M
2025-11-20	3.22	2.99	↓$0.23 (-7.14%)	2.98	3.73	30.73M
2025-11-19	2.90	3.01	↑$0.11 (3.79%)	2.87	3.17	11.97M
2025-11-18	2.70	2.88	↑$0.18 (6.67%)	2.69	2.98	10.71M
2025-11-17	2.92	2.75	↓$0.17 (-5.82%)	2.67	2.95	12.96M
2025-11-14	2.74	2.95	↑$0.21 (7.66%)	2.73	3.07	13.48M
2025-11-13	3.17	2.97	↓$0.20 (-6.31%)	2.94	3.24	14.50M
2025-11-12	3.41	3.24	↓$0.17 (-4.99%)	3.21	3.49	14.08M