Resimac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.995	0.995	0.990	0.995	0.634	4,321
2023-09-21	0.965	1.000	0.960	0.995	0.634	39,222
2023-09-20	0.950	0.960	0.935	0.935	0.596	46,479
2023-09-19	0.975	0.975	0.950	0.950	0.605	5,334
2023-09-18	0.960	0.990	0.960	0.975	0.621	41,852
2023-09-15	0.955	0.970	0.955	0.960	0.612	27,022
2023-09-14	0.980	0.985	0.950	0.965	0.615	23,603
2023-09-13	0.995	1.013	0.980	0.980	0.625	25,101
2023-09-12	1.025	1.045	0.995	0.995	0.634	88,048
2023-09-11	1.040	1.060	1.010	1.010	0.644	65,183
2023-09-08	1.010	1.060	1.010	1.055	0.672	15,616
2023-09-07	1.095	1.095	1.005	1.005	0.641	24,670
2023-09-06	1.090	1.095	1.065	1.095	0.672	95,378
2023-09-05	1.080	1.090	1.060	1.070	0.657	67,234
2023-09-04	1.030	1.095	1.030	1.065	0.654	156,953
2023-09-01	1.055	1.075	1.020	1.050	0.645	73,358
2023-08-31	1.040	1.055	1.040	1.055	0.648	22,668
2023-08-30	1.025	1.060	0.990	1.055	0.648	163,126
2023-08-29	0.930	1.055	0.930	1.055	0.648	434,467
2023-08-28	0.955	0.955	0.870	0.875	0.537	266,397
2023-08-25	0.990	1.005	0.950	0.950	0.583	67,401
2023-08-24	1.020	1.045	0.990	0.990	0.608	182,752
2023-08-23	1.070	1.070	1.025	1.040	0.639	148,880
2023-08-22	1.075	1.090	1.075	1.085	0.666	28,152
2023-08-21	1.085	1.110	1.070	1.080	0.663	69,490
2023-08-18	1.085	1.095	1.040	1.090	0.669	152,927
2023-08-17	1.065	1.090	1.060	1.075	0.660	50,763
2023-08-16	1.025	1.070	1.010	1.070	0.657	352,906
2023-08-15	0.970	1.015	0.960	1.000	0.614	112,939
2023-08-14	0.950	1.000	0.945	0.960	0.589	57,648
2023-08-11	0.920	0.960	0.920	0.960	0.589	7,907
2023-08-10	0.920	0.920	0.900	0.900	0.553	98,518
2023-08-09	0.915	0.930	0.915	0.930	0.571	2,406
2023-08-08	0.930	0.945	0.920	0.920	0.565	20,150
2023-08-07	0.940	0.940	0.915	0.920	0.565	24,600
2023-08-04	0.905	0.905	0.905	0.905	0.556	12,296
2023-08-03	0.930	0.930	0.900	0.905	0.556	155,191
2023-08-02	0.925	0.925	0.925	0.925	0.568	4,014
2023-08-01	0.925	0.950	0.925	0.925	0.568	15,046
2023-07-31	0.950	0.950	0.950	0.950	0.583	0
2023-07-28	0.955	0.955	0.920	0.950	0.583	46,010
2023-07-27	0.910	0.960	0.910	0.960	0.589	8,776
2023-07-26	0.925	0.960	0.910	0.960	0.589	26,478
2023-07-25	0.935	0.935	0.920	0.935	0.574	9,068
2023-07-24	0.940	0.945	0.925	0.945	0.580	20,163
2023-07-21	0.940	0.940	0.940	0.940	0.577	10,000
2023-07-20	0.950	0.980	0.950	0.980	0.602	22,555
2023-07-19	0.925	0.960	0.920	0.960	0.589	38,583
2023-07-18	0.900	0.900	0.895	0.895	0.550	22,844
2023-07-17	0.900	0.905	0.895	0.900	0.553	180,275
2023-07-14	0.900	0.900	0.900	0.900	0.553	84,756
2023-07-13	0.915	0.915	0.900	0.900	0.553	18,105
2023-07-12	0.905	0.915	0.905	0.915	0.562	5,431
2023-07-11	0.900	0.905	0.900	0.905	0.556	41,196
2023-07-10	0.915	0.915	0.900	0.900	0.553	8,097
2023-07-07	0.915	0.930	0.915	0.915	0.562	5,227
2023-07-06	0.920	0.920	0.915	0.915	0.562	2,119
2023-07-05	0.915	0.935	0.910	0.935	0.574	26,859
2023-07-04	0.910	0.915	0.910	0.915	0.562	16,554
2023-07-03	0.915	0.945	0.900	0.945	0.580	66,879

← NewerPage 14 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.