Resimac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.905	0.905	0.890	0.900	0.553	182,238
2023-03-31	0.905	0.925	0.905	0.910	0.559	56,151
2023-03-30	0.905	0.910	0.885	0.900	0.553	121,553
2023-03-29	0.930	0.930	0.870	0.885	0.543	693,662
2023-03-28	0.935	0.940	0.910	0.920	0.565	46,671
2023-03-27	0.930	0.945	0.920	0.935	0.574	60,479
2023-03-24	0.880	0.905	0.870	0.890	0.547	11,731
2023-03-23	0.890	0.895	0.875	0.875	0.537	72,112
2023-03-22	0.905	0.905	0.890	0.890	0.547	232,745
2023-03-21	0.940	0.950	0.890	0.890	0.547	727,148
2023-03-20	0.950	0.960	0.915	0.940	0.577	241,613
2023-03-17	0.950	0.955	0.935	0.940	0.577	83,879
2023-03-16	0.955	0.955	0.930	0.950	0.583	72,714
2023-03-15	0.955	0.955	0.940	0.940	0.577	26,296
2023-03-14	0.990	0.990	0.940	0.940	0.577	440,964
2023-03-13	0.975	0.980	0.955	0.980	0.602	79,162
2023-03-10	0.980	0.980	0.955	0.975	0.599	77,040
2023-03-09	0.950	0.995	0.940	0.990	0.608	88,245
2023-03-08	1.000	1.015	0.980	0.990	0.583	229,420
2023-03-07	1.010	1.010	0.985	1.010	0.595	336,206
2023-03-06	1.030	1.050	0.990	1.000	0.589	280,011
2023-03-03	1.015	1.025	1.000	1.005	0.592	217,797
2023-03-02	1.045	1.055	0.990	1.015	0.598	392,037
2023-03-01	1.085	1.085	1.040	1.040	0.613	71,962
2023-02-28	1.075	1.090	1.060	1.080	0.636	125,287
2023-02-27	1.055	1.075	1.035	1.050	0.619	329,790
2023-02-24	1.130	1.135	1.020	1.050	0.619	343,652
2023-02-23	1.190	1.190	1.135	1.165	0.686	51,170
2023-02-22	1.183	1.183	1.150	1.165	0.686	19,541
2023-02-21	1.190	1.190	1.170	1.170	0.689	32,773
2023-02-20	1.210	1.210	1.190	1.200	0.707	5,289
2023-02-17	1.200	1.210	1.185	1.210	0.713	13,407
2023-02-16	1.200	1.210	1.180	1.200	0.707	7,208
2023-02-15	1.215	1.215	1.170	1.210	0.713	11,579
2023-02-14	1.193	1.210	1.193	1.200	0.707	57,566
2023-02-13	1.170	1.190	1.170	1.175	0.692	55,801
2023-02-10	1.220	1.220	1.170	1.170	0.689	49,684
2023-02-09	1.270	1.295	1.220	1.220	0.719	79,092
2023-02-08	1.340	1.340	1.265	1.290	0.760	155,987
2023-02-07	1.335	1.345	1.320	1.330	0.784	298,536
2023-02-06	1.325	1.335	1.320	1.335	0.787	67,967
2023-02-03	1.320	1.340	1.320	1.330	0.784	169,537
2023-02-02	1.330	1.365	1.315	1.320	0.778	348,385
2023-02-01	1.325	1.330	1.290	1.330	0.784	45,990
2023-01-31	1.315	1.365	1.310	1.330	0.784	69,055
2023-01-30	1.280	1.320	1.280	1.320	0.778	43,528
2023-01-27	1.280	1.290	1.280	1.285	0.757	57,228
2023-01-25	1.295	1.310	1.280	1.295	0.763	31,736
2023-01-24	1.280	1.310	1.280	1.280	0.754	26,939
2023-01-23	1.300	1.320	1.280	1.290	0.760	81,931
2023-01-20	1.260	1.300	1.260	1.300	0.766	15,592
2023-01-19	1.350	1.365	1.300	1.305	0.769	99,731
2023-01-18	1.335	1.375	1.295	1.345	0.793	384,358
2023-01-17	1.275	1.345	1.275	1.345	0.793	215,294
2023-01-16	1.200	1.275	1.130	1.275	0.751	205,715
2023-01-13	1.150	1.245	1.150	1.195	0.704	168,503
2023-01-12	1.100	1.150	1.100	1.150	0.678	42,048
2023-01-11	1.090	1.110	1.070	1.095	0.645	118,289
2023-01-10	1.070	1.100	1.070	1.100	0.648	41,408
2023-01-09	1.085	1.105	1.070	1.070	0.630	69,883

← NewerPage 16 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.