Resimac Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.805	0.815	0.795	0.800	0.800	206,420
2026-10-19	0.815	0.815	0.800	0.800	0.800	138,919
2026-10-16	0.820	0.820	0.810	0.810	0.810	71,366
2026-10-15	0.810	0.815	0.810	0.815	0.815	64,229
2026-10-14	0.810	0.810	0.800	0.810	0.810	166,039
2026-10-13	0.810	0.820	0.805	0.810	0.810	100,262
2026-10-12	0.820	0.820	0.810	0.815	0.815	27,814
2026-10-09	0.810	0.815	0.800	0.810	0.810	357,520
2026-10-08	0.815	0.815	0.805	0.805	0.805	137,065
2026-10-07	0.810	0.820	0.810	0.815	0.815	134,969
2026-10-06	0.810	0.818	0.805	0.810	0.810	131,046
2026-10-05	0.810	0.810	0.805	0.805	0.805	31,787
2026-10-02	0.805	0.810	0.805	0.805	0.805	1,881,887
2026-10-01	0.808	0.815	0.800	0.815	0.815	86,504
2026-09-30	0.800	0.820	0.785	0.820	0.820	216,166
2026-09-29	0.805	0.810	0.795	0.805	0.805	232,354
2026-09-28	0.820	0.820	0.803	0.805	0.805	149,865
2026-09-25	0.815	0.825	0.810	0.825	0.825	45,188
2026-09-24	0.823	0.825	0.815	0.815	0.815	6,664
2026-09-23	0.820	0.825	0.820	0.820	0.820	12,002
2026-09-22	0.810	0.820	0.805	0.805	0.805	47,235
2026-09-21	0.830	0.830	0.805	0.805	0.805	116,359
2026-09-18	0.805	0.830	0.805	0.830	0.830	161,490
2026-09-17	0.815	0.815	0.800	0.800	0.800	32,463
2026-09-16	0.800	0.815	0.790	0.800	0.800	481,500
2026-09-15	0.810	0.815	0.795	0.800	0.800	168,366
2026-09-14	0.815	0.840	0.805	0.805	0.805	271,056
2026-09-11	0.815	0.815	0.810	0.810	0.810	56,168
2026-09-10	0.830	0.830	0.810	0.810	0.810	82,808
2026-09-09	0.825	0.835	0.825	0.830	0.830	38,010
2026-09-08	0.830	0.830	0.825	0.825	0.825	4,943
2026-09-07	0.835	0.855	0.830	0.835	0.835	363,694
2026-09-04	0.840	0.840	0.810	0.825	0.825	148,569
2026-09-03	0.880	0.880	0.820	0.820	0.820	165,201
2026-09-02	0.950	0.950	0.935	0.935	0.875	332,502
2026-09-01	0.955	0.955	0.940	0.940	0.880	84,730
2026-08-31	0.940	0.965	0.930	0.955	0.894	343,798
2026-08-28	0.940	0.950	0.925	0.940	0.880	411,596
2026-08-27	0.935	0.950	0.928	0.945	0.884	202,105
2026-08-26	0.880	0.955	0.880	0.920	0.861	549,578
2026-08-25	0.855	0.855	0.840	0.845	0.791	68,614
2026-08-24	0.845	0.863	0.845	0.855	0.800	86,243
2026-08-21	0.820	0.855	0.820	0.845	0.791	301,267
2026-08-20	0.810	0.820	0.805	0.820	0.767	84,360
2026-08-19	0.810	0.815	0.810	0.810	0.758	62,324
2026-08-18	0.805	0.815	0.800	0.815	0.763	294,561
2026-08-17	0.795	0.800	0.795	0.795	0.744	21,549
2026-08-14	0.800	0.803	0.795	0.795	0.744	71,974
2026-08-13	0.800	0.805	0.800	0.800	0.749	59,243
2026-08-12	0.805	0.805	0.803	0.805	0.753	6,548
2026-08-11	0.805	0.815	0.803	0.805	0.753	233,253
2026-08-10	0.810	0.810	0.790	0.800	0.749	84,921
2026-08-07	0.800	0.820	0.790	0.790	0.739	148,474
2026-08-06	0.820	0.820	0.790	0.790	0.739	60,908
2026-08-05	0.800	0.800	0.785	0.785	0.735	132,928
2026-08-04	0.795	0.815	0.795	0.805	0.753	86,474
2026-08-03	0.800	0.810	0.785	0.795	0.744	81,343
2026-07-31	0.810	0.810	0.790	0.800	0.749	87,090
2026-07-30	0.785	0.815	0.785	0.815	0.763	147,934
2026-07-29	0.780	0.785	0.780	0.780	0.730	36,317

Page 1 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0600 AUD
2026-03-06	0.1300 AUD
2025-09-04	0.0350 AUD
2025-06-05	0.1200 AUD
2025-03-05	0.0350 AUD
2024-09-05	0.0350 AUD
2024-03-04	0.0350 AUD
2023-09-07	0.0400 AUD
2023-03-09	0.0400 AUD
2022-09-08	0.0400 AUD
2022-03-02	0.0400 AUD
2021-09-03	0.0400 AUD
2021-03-04	0.0240 AUD
2020-08-27	0.0180 AUD
2020-02-27	0.0120 AUD
2019-09-05	0.0150 AUD
2019-03-05	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.