Resimac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.990	1.045	0.985	1.040	0.686	224,136
2024-03-13	0.950	1.010	0.950	0.980	0.647	277,395
2024-03-12	0.940	0.965	0.940	0.960	0.633	159,506
2024-03-11	0.935	0.955	0.930	0.930	0.614	124,532
2024-03-08	0.930	0.965	0.920	0.965	0.637	100,736
2024-03-07	0.930	0.960	0.925	0.930	0.614	129,270
2024-03-06	1.000	1.000	0.920	0.930	0.614	202,207
2024-03-05	0.980	0.985	0.970	0.985	0.650	84,892
2024-03-04	1.030	1.030	0.970	0.980	0.647	194,616
2024-03-01	1.025	1.033	1.015	1.030	0.656	118,775
2024-02-29	1.020	1.053	1.010	1.020	0.650	185,596
2024-02-28	0.995	1.000	0.950	0.990	0.631	169,516
2024-02-27	1.020	1.035	0.985	1.000	0.637	347,044
2024-02-26	1.050	1.080	1.030	1.030	0.656	400,039
2024-02-23	1.040	1.055	1.030	1.050	0.669	96,085
2024-02-22	1.075	1.075	1.045	1.050	0.669	199,655
2024-02-21	1.085	1.085	1.060	1.070	0.682	151,017
2024-02-20	1.140	1.140	1.065	1.090	0.695	269,335
2024-02-19	1.150	1.150	1.120	1.145	0.730	198,265
2024-02-16	1.155	1.170	1.130	1.130	0.720	128,151
2024-02-15	1.155	1.170	1.140	1.170	0.746	148,468
2024-02-14	1.160	1.180	1.150	1.170	0.746	71,687
2024-02-13	1.180	1.185	1.170	1.180	0.752	65,820
2024-02-12	1.170	1.188	1.160	1.170	0.746	72,651
2024-02-09	1.180	1.200	1.165	1.165	0.742	53,424
2024-02-08	1.210	1.210	1.185	1.205	0.768	372,553
2024-02-07	1.205	1.215	1.200	1.210	0.771	138,593
2024-02-06	1.230	1.235	1.205	1.220	0.778	149,406
2024-02-05	1.220	1.233	1.205	1.225	0.781	126,633
2024-02-02	1.220	1.235	1.205	1.205	0.768	278,926
2024-02-01	1.170	1.220	1.170	1.220	0.778	41,578
2024-01-31	1.205	1.230	1.170	1.170	0.746	278,319
2024-01-30	1.190	1.230	1.165	1.205	0.768	383,644
2024-01-29	1.150	1.180	1.150	1.170	0.746	422,141
2024-01-25	1.100	1.145	1.100	1.135	0.723	147,679
2024-01-24	1.105	1.125	1.100	1.100	0.701	71,863
2024-01-23	1.100	1.143	1.098	1.125	0.717	130,723
2024-01-22	1.120	1.120	1.090	1.100	0.701	27,662
2024-01-19	1.095	1.100	1.095	1.095	0.698	53,282
2024-01-18	1.090	1.125	1.090	1.095	0.698	144,367
2024-01-17	1.120	1.135	1.090	1.090	0.695	199,025
2024-01-16	1.105	1.110	1.090	1.100	0.701	224,946
2024-01-15	1.110	1.135	1.110	1.125	0.717	5,875
2024-01-12	1.090	1.110	1.090	1.110	0.707	494,941
2024-01-11	1.110	1.160	1.095	1.100	0.701	284,995
2024-01-10	1.115	1.120	1.100	1.120	0.714	28,330
2024-01-09	1.135	1.135	1.095	1.100	0.701	68,978
2024-01-08	1.140	1.160	1.100	1.105	0.704	90,705
2024-01-05	1.085	1.160	1.085	1.150	0.733	182,802
2024-01-04	1.070	1.085	1.070	1.085	0.692	44,971
2024-01-03	1.070	1.075	1.070	1.070	0.682	173,121
2024-01-02	1.045	1.080	1.045	1.070	0.682	150,866
2023-12-29	1.030	1.050	1.030	1.045	0.666	350,584
2023-12-28	1.000	1.040	1.000	1.030	0.656	566,014
2023-12-27	1.020	1.020	0.988	1.000	0.637	131,288
2023-12-22	0.955	1.033	0.955	1.020	0.650	478,506
2023-12-21	0.950	0.955	0.940	0.950	0.605	111,074
2023-12-20	0.890	0.963	0.890	0.950	0.605	607,684
2023-12-19	0.885	0.900	0.885	0.890	0.567	119,206
2023-12-18	0.880	0.885	0.878	0.880	0.561	379,252

← NewerPage 12 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.