Resimac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.905	0.925	0.905	0.925	0.610	153,493
2024-09-03	0.915	0.930	0.905	0.905	0.597	135,107
2024-09-02	0.925	0.940	0.915	0.935	0.617	43,233
2024-08-30	0.940	0.950	0.930	0.930	0.614	175,779
2024-08-29	0.900	0.960	0.900	0.940	0.620	141,412
2024-08-28	0.935	0.935	0.905	0.915	0.604	69,818
2024-08-27	0.935	0.935	0.910	0.930	0.614	45,075
2024-08-26	0.930	0.935	0.905	0.930	0.614	159,932
2024-08-23	0.895	0.930	0.885	0.930	0.614	101,571
2024-08-22	0.885	0.895	0.875	0.895	0.590	117,186
2024-08-21	0.865	0.885	0.860	0.885	0.584	56,821
2024-08-20	0.855	0.885	0.855	0.865	0.571	179,186
2024-08-19	0.870	0.870	0.850	0.865	0.571	119,838
2024-08-16	0.870	0.880	0.865	0.880	0.581	113,744
2024-08-15	0.875	0.880	0.865	0.865	0.571	21,254
2024-08-14	0.880	0.885	0.865	0.885	0.584	170,207
2024-08-13	0.885	0.885	0.870	0.870	0.574	144,738
2024-08-12	0.880	0.890	0.880	0.880	0.581	113,411
2024-08-09	0.860	0.885	0.860	0.880	0.581	133,234
2024-08-08	0.835	0.855	0.835	0.850	0.561	233,282
2024-08-07	0.860	0.870	0.855	0.870	0.574	107,433
2024-08-06	0.870	0.880	0.840	0.860	0.567	230,179
2024-08-05	0.905	0.905	0.865	0.890	0.587	259,727
2024-08-02	0.875	0.910	0.840	0.905	0.597	547,803
2024-08-01	0.870	0.895	0.870	0.875	0.577	100,633
2024-07-31	0.855	0.870	0.845	0.870	0.574	73,535
2024-07-30	0.845	0.860	0.845	0.855	0.564	56,095
2024-07-29	0.870	0.880	0.845	0.875	0.577	73,924
2024-07-26	0.875	0.890	0.860	0.865	0.571	142,813
2024-07-25	0.870	0.880	0.855	0.875	0.577	127,058
2024-07-24	0.860	0.870	0.860	0.870	0.574	43,706
2024-07-23	0.890	0.890	0.840	0.845	0.557	187,964
2024-07-22	0.845	0.890	0.840	0.890	0.587	376,630
2024-07-19	0.810	0.830	0.800	0.830	0.548	184,129
2024-07-18	0.815	0.825	0.805	0.810	0.534	199,835
2024-07-17	0.810	0.820	0.810	0.820	0.541	75,662
2024-07-16	0.820	0.820	0.805	0.805	0.531	135,280
2024-07-15	0.800	0.820	0.795	0.800	0.528	179,256
2024-07-12	0.800	0.820	0.800	0.800	0.528	221,288
2024-07-11	0.795	0.800	0.790	0.800	0.528	231,898
2024-07-10	0.815	0.815	0.785	0.800	0.528	510,689
2024-07-09	0.845	0.845	0.815	0.815	0.538	455,259
2024-07-08	0.880	0.885	0.865	0.865	0.571	48,029
2024-07-05	0.865	0.890	0.865	0.885	0.584	32,487
2024-07-04	0.860	0.880	0.860	0.865	0.571	78,536
2024-07-03	0.830	0.865	0.830	0.860	0.567	51,960
2024-07-02	0.830	0.830	0.810	0.810	0.534	369,881
2024-07-01	0.860	0.860	0.810	0.810	0.534	523,591
2024-06-28	0.850	0.870	0.845	0.860	0.567	132,777
2024-06-27	0.855	0.855	0.845	0.845	0.557	38,563
2024-06-26	0.880	0.880	0.850	0.850	0.561	157,836
2024-06-25	0.870	0.875	0.865	0.870	0.574	182,120
2024-06-24	0.890	0.890	0.870	0.870	0.574	227,071
2024-06-21	0.880	0.890	0.870	0.890	0.587	333,717
2024-06-20	0.900	0.900	0.870	0.875	0.577	344,907
2024-06-19	0.915	0.915	0.895	0.895	0.590	155,141
2024-06-18	0.905	0.915	0.905	0.915	0.604	83,527
2024-06-17	0.915	0.915	0.900	0.900	0.594	75,929
2024-06-14	0.920	0.920	0.910	0.915	0.604	95,712
2024-06-13	0.925	0.925	0.905	0.915	0.604	45,898

← NewerPage 10 of 22 · 1,265 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.