Resimac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.900	0.920	0.900	0.915	0.562	140,197
2023-06-29	0.910	0.910	0.885	0.910	0.559	78,555
2023-06-28	0.900	0.915	0.880	0.915	0.562	156,620
2023-06-27	0.905	0.905	0.890	0.900	0.553	87,015
2023-06-26	0.910	0.910	0.880	0.900	0.553	156,957
2023-06-23	0.910	0.915	0.910	0.915	0.562	38,985
2023-06-22	0.920	0.920	0.910	0.915	0.562	27,245
2023-06-21	0.910	0.915	0.880	0.910	0.559	359,610
2023-06-20	0.915	0.920	0.910	0.920	0.565	176,501
2023-06-19	0.910	0.915	0.910	0.910	0.559	30,068
2023-06-16	0.910	0.920	0.910	0.920	0.565	90,197
2023-06-15	0.900	0.915	0.900	0.915	0.562	117,897
2023-06-14	0.913	0.915	0.905	0.905	0.556	7,400
2023-06-13	0.920	0.920	0.900	0.910	0.559	56,376
2023-06-09	0.915	0.925	0.915	0.925	0.568	16,558
2023-06-08	0.920	0.925	0.915	0.915	0.562	14,348
2023-06-07	0.920	0.935	0.920	0.920	0.565	94,823
2023-06-06	0.920	0.925	0.910	0.920	0.565	193,374
2023-06-05	0.940	0.940	0.915	0.920	0.565	25,861
2023-06-02	0.900	0.930	0.900	0.925	0.568	235,122
2023-06-01	0.910	0.920	0.900	0.900	0.553	94,936
2023-05-31	0.930	0.930	0.910	0.920	0.565	60,958
2023-05-30	0.905	0.925	0.905	0.925	0.568	51,174
2023-05-29	0.920	0.920	0.905	0.910	0.559	13,380
2023-05-26	0.925	0.925	0.900	0.900	0.553	12,466
2023-05-25	0.950	0.950	0.925	0.925	0.568	10,729
2023-05-24	0.900	0.940	0.900	0.910	0.559	12,787
2023-05-23	0.905	0.920	0.905	0.910	0.559	81,767
2023-05-22	0.935	0.935	0.900	0.905	0.556	254,419
2023-05-19	0.935	0.940	0.930	0.930	0.571	57,846
2023-05-18	0.960	0.960	0.935	0.935	0.574	159,377
2023-05-17	0.965	0.985	0.950	0.965	0.593	150,604
2023-05-16	0.955	0.985	0.955	0.960	0.589	64,585
2023-05-15	0.960	0.960	0.950	0.955	0.586	78,564
2023-05-12	0.960	0.965	0.960	0.960	0.589	14,032
2023-05-11	0.970	0.970	0.955	0.960	0.589	41,473
2023-05-10	0.965	0.965	0.965	0.965	0.593	0
2023-05-09	0.970	0.973	0.965	0.965	0.593	36,896
2023-05-08	0.965	0.985	0.965	0.970	0.596	102,256
2023-05-05	0.945	0.965	0.940	0.965	0.593	59,780
2023-05-04	0.955	0.960	0.940	0.945	0.580	71,136
2023-05-03	0.955	0.958	0.940	0.955	0.586	50,251
2023-05-02	0.950	0.970	0.945	0.945	0.580	57,483
2023-05-01	0.960	0.970	0.940	0.960	0.589	43,070
2023-04-28	0.925	0.955	0.925	0.950	0.583	197,887
2023-04-27	0.930	0.930	0.925	0.925	0.568	31,614
2023-04-26	0.960	0.960	0.930	0.930	0.571	69,995
2023-04-24	0.975	0.975	0.950	0.950	0.583	14,321
2023-04-21	0.920	0.958	0.920	0.955	0.586	73,010
2023-04-20	0.915	0.920	0.900	0.910	0.559	23,413
2023-04-19	0.895	0.920	0.895	0.920	0.565	88,556
2023-04-18	0.900	0.903	0.885	0.900	0.553	341,962
2023-04-17	0.890	0.915	0.890	0.910	0.559	129,714
2023-04-14	0.885	0.890	0.880	0.890	0.547	104,588
2023-04-13	0.880	0.885	0.845	0.880	0.540	1,250,361
2023-04-12	0.878	0.890	0.875	0.875	0.537	22,443
2023-04-11	0.885	0.905	0.875	0.905	0.556	167,495
2023-04-06	0.885	0.890	0.875	0.890	0.547	219,319
2023-04-05	0.885	0.895	0.880	0.880	0.540	113,888
2023-04-04	0.900	0.910	0.885	0.890	0.547	258,714

← NewerPage 15 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.