Resimac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.875	0.890	0.865	0.865	0.551	263,301
2023-12-14	0.890	0.895	0.875	0.875	0.558	263,942
2023-12-13	0.885	0.890	0.885	0.890	0.567	81,599
2023-12-12	0.890	0.895	0.880	0.880	0.561	87,443
2023-12-11	0.885	0.890	0.885	0.890	0.567	48,106
2023-12-08	0.880	0.880	0.875	0.880	0.561	26,208
2023-12-07	0.885	0.885	0.870	0.885	0.564	69,725
2023-12-06	0.875	0.895	0.875	0.890	0.567	53,883
2023-12-05	0.895	0.895	0.865	0.865	0.551	144,491
2023-12-04	0.885	0.895	0.880	0.895	0.570	48,163
2023-12-01	0.885	0.890	0.885	0.890	0.567	20,025
2023-11-30	0.890	0.895	0.885	0.890	0.567	29,324
2023-11-29	0.895	0.900	0.880	0.885	0.564	24,236
2023-11-28	0.885	0.900	0.885	0.895	0.570	53,947
2023-11-27	0.875	0.885	0.870	0.870	0.554	11,321
2023-11-24	0.870	0.875	0.865	0.875	0.558	82,348
2023-11-23	0.880	0.880	0.865	0.865	0.551	44,465
2023-11-22	0.875	0.895	0.870	0.870	0.554	63,344
2023-11-21	0.880	0.880	0.865	0.865	0.551	84,920
2023-11-20	0.885	0.890	0.875	0.880	0.561	61,983
2023-11-17	0.890	0.895	0.878	0.880	0.561	175,132
2023-11-16	0.890	0.900	0.880	0.900	0.574	52,941
2023-11-15	0.890	0.900	0.875	0.875	0.558	23,776
2023-11-14	0.870	0.875	0.865	0.870	0.554	187,068
2023-11-13	0.870	0.870	0.870	0.870	0.554	49,497
2023-11-10	0.885	0.885	0.870	0.870	0.554	16,380
2023-11-09	0.890	0.890	0.880	0.885	0.564	21,265
2023-11-08	0.880	0.890	0.880	0.890	0.567	28,832
2023-11-07	0.885	0.885	0.875	0.875	0.558	29,410
2023-11-06	0.885	0.885	0.885	0.885	0.564	11,579
2023-11-03	0.890	0.895	0.880	0.880	0.561	6,191
2023-11-02	0.900	0.900	0.880	0.880	0.561	58,888
2023-11-01	0.910	0.910	0.890	0.890	0.567	16,115
2023-10-31	0.885	0.900	0.880	0.900	0.574	105,370
2023-10-30	0.900	0.900	0.880	0.880	0.561	59,147
2023-10-27	0.905	0.905	0.895	0.895	0.570	52,979
2023-10-26	0.905	0.910	0.900	0.900	0.574	8,603
2023-10-25	0.905	0.920	0.905	0.905	0.577	126,941
2023-10-24	0.905	0.925	0.903	0.910	0.580	476,335
2023-10-23	0.905	0.910	0.905	0.905	0.577	32,995
2023-10-20	0.920	0.920	0.920	0.920	0.586	51,444
2023-10-19	0.930	0.930	0.910	0.910	0.580	129,815
2023-10-18	0.915	0.915	0.915	0.915	0.583	0
2023-10-17	0.935	0.935	0.915	0.915	0.583	33,801
2023-10-16	0.925	0.940	0.925	0.940	0.599	7,879
2023-10-13	0.935	0.935	0.935	0.935	0.596	1,000
2023-10-12	0.920	0.925	0.920	0.925	0.590	3,222
2023-10-11	0.920	0.925	0.915	0.920	0.586	10,142
2023-10-10	0.930	0.935	0.920	0.935	0.596	210,252
2023-10-09	0.960	0.960	0.940	0.940	0.599	13,359
2023-10-06	0.920	0.960	0.920	0.960	0.612	2,830
2023-10-05	0.905	0.905	0.900	0.900	0.574	18,981
2023-10-04	0.920	0.920	0.900	0.900	0.574	116,724
2023-10-03	0.915	0.915	0.885	0.885	0.564	61,410
2023-10-02	0.915	0.945	0.915	0.915	0.583	10,864
2023-09-29	0.935	0.940	0.915	0.915	0.583	29,195
2023-09-28	0.955	0.955	0.925	0.935	0.596	49,256
2023-09-27	0.960	0.960	0.930	0.955	0.609	23,348
2023-09-26	0.980	0.980	0.980	0.980	0.625	1,212
2023-09-25	0.955	0.990	0.955	0.990	0.631	5,586

← NewerPage 13 of 22 · 1,270 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.