Resimac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.935	0.938	0.915	0.920	0.607	55,198
2024-06-11	0.930	0.935	0.930	0.935	0.617	124,844
2024-06-07	0.950	0.950	0.935	0.935	0.617	17,232
2024-06-06	0.930	0.945	0.920	0.945	0.623	99,016
2024-06-05	0.950	0.950	0.930	0.930	0.614	39,347
2024-06-04	0.970	0.970	0.940	0.950	0.627	57,755
2024-06-03	0.940	0.965	0.935	0.950	0.627	165,714
2024-05-31	0.965	0.965	0.930	0.935	0.617	206,967
2024-05-30	0.955	0.995	0.955	0.965	0.637	172,163
2024-05-29	0.970	0.970	0.955	0.965	0.637	33,827
2024-05-28	0.975	0.980	0.965	0.980	0.647	26,045
2024-05-27	0.980	0.985	0.980	0.980	0.647	18,251
2024-05-24	0.980	1.010	0.980	0.980	0.647	15,100
2024-05-23	1.000	1.015	0.975	0.980	0.647	32,171
2024-05-22	1.000	1.045	0.995	1.028	0.678	285,418
2024-05-21	0.960	1.030	0.960	1.000	0.660	129,282
2024-05-20	0.960	0.960	0.960	0.960	0.633	0
2024-05-17	0.965	1.035	0.940	0.960	0.633	212,325
2024-05-16	0.945	0.985	0.940	0.965	0.637	62,128
2024-05-15	0.960	1.035	0.940	0.940	0.620	141,616
2024-05-14	0.970	0.985	0.955	0.955	0.630	44,643
2024-05-13	0.980	0.980	0.960	0.970	0.640	45,455
2024-05-10	0.975	0.995	0.960	0.995	0.656	15,238
2024-05-09	0.985	1.010	0.945	1.010	0.666	55,772
2024-05-08	1.000	1.000	0.925	0.925	0.610	423,485
2024-05-07	1.000	1.010	0.965	0.990	0.653	73,495
2024-05-06	1.000	1.000	0.980	1.000	0.660	33,129
2024-05-03	1.000	1.030	0.970	1.020	0.673	172,763
2024-05-02	0.985	1.015	0.980	1.000	0.660	69,205
2024-05-01	0.980	1.000	0.950	0.985	0.650	300,775
2024-04-30	1.000	1.000	0.985	0.985	0.650	59,431
2024-04-29	0.985	1.000	0.985	1.000	0.660	4,480
2024-04-26	1.010	1.035	0.985	1.035	0.683	70,820
2024-04-24	0.980	1.040	0.980	1.040	0.686	295,291
2024-04-23	0.980	0.995	0.980	0.985	0.650	88,811
2024-04-22	0.990	1.000	0.980	0.990	0.653	31,907
2024-04-19	0.975	1.010	0.975	1.010	0.666	200,971
2024-04-18	0.985	0.985	0.975	0.975	0.643	79,562
2024-04-17	0.985	0.990	0.975	0.985	0.650	56,091
2024-04-16	1.005	1.005	0.980	0.980	0.647	194,618
2024-04-15	1.020	1.030	1.000	1.030	0.680	81,643
2024-04-12	1.030	1.050	1.020	1.030	0.680	13,584
2024-04-11	1.030	1.040	1.030	1.030	0.680	1,550
2024-04-10	1.050	1.065	1.035	1.050	0.693	94,449
2024-04-09	1.030	1.070	1.030	1.050	0.693	155,050
2024-04-08	1.045	1.045	1.025	1.035	0.683	22,476
2024-04-05	1.045	1.050	1.028	1.045	0.689	177,401
2024-04-04	1.060	1.060	1.025	1.045	0.689	243,193
2024-04-03	1.010	1.060	1.010	1.060	0.699	158,188
2024-04-02	1.050	1.050	1.010	1.020	0.673	129,694
2024-03-28	1.050	1.065	1.035	1.045	0.689	53,849
2024-03-27	1.085	1.085	1.050	1.050	0.693	121,951
2024-03-26	1.100	1.100	1.085	1.090	0.719	150,314
2024-03-25	1.090	1.120	1.070	1.120	0.739	90,765
2024-03-22	1.120	1.120	1.100	1.110	0.732	43,362
2024-03-21	1.120	1.120	1.040	1.120	0.739	179,764
2024-03-20	1.170	1.175	1.095	1.125	0.742	343,763
2024-03-19	1.055	1.150	1.055	1.150	0.759	493,153
2024-03-18	1.055	1.065	1.033	1.060	0.699	244,047
2024-03-15	1.025	1.070	1.020	1.060	0.699	138,503

← NewerPage 11 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.