Resimac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.050	1.125	1.045	1.100	0.648	114,107
2023-01-05	1.035	1.045	1.030	1.040	0.613	55,939
2023-01-04	1.030	1.040	1.025	1.035	0.610	8,479
2023-01-03	1.025	1.040	1.020	1.035	0.610	40,116
2022-12-30	1.030	1.045	1.010	1.025	0.604	29,646
2022-12-29	1.025	1.030	1.015	1.030	0.607	44,223
2022-12-28	1.010	1.025	0.990	1.025	0.604	50,984
2022-12-23	1.015	1.025	1.010	1.010	0.595	39,941
2022-12-22	1.010	1.040	1.010	1.040	0.613	32,337
2022-12-21	1.010	1.035	1.000	1.035	0.610	101,689
2022-12-20	1.015	1.020	1.005	1.005	0.592	96,252
2022-12-19	1.045	1.050	1.000	1.010	0.595	495,345
2022-12-16	1.030	1.045	1.010	1.045	0.616	70,693
2022-12-15	1.015	1.035	1.000	1.030	0.607	82,367
2022-12-14	1.000	1.030	0.995	1.015	0.598	98,312
2022-12-13	0.970	0.995	0.970	0.995	0.586	39,387
2022-12-12	0.960	0.965	0.955	0.965	0.569	40,672
2022-12-09	0.955	0.965	0.955	0.965	0.569	59,930
2022-12-08	0.965	0.965	0.950	0.955	0.563	37,974
2022-12-07	0.975	1.000	0.960	0.975	0.575	165,294
2022-12-06	0.990	1.003	0.975	0.975	0.575	56,039
2022-12-05	0.985	1.010	0.985	0.985	0.580	30,013
2022-12-02	0.995	1.005	0.985	0.985	0.580	69,302
2022-12-01	1.000	1.000	0.980	0.980	0.577	16,157
2022-11-30	0.995	0.995	0.995	0.995	0.586	2,500
2022-11-29	0.975	0.985	0.970	0.970	0.572	19,309
2022-11-28	0.995	0.995	0.975	0.975	0.575	101,393
2022-11-25	1.000	1.025	0.980	1.025	0.604	5,979
2022-11-24	1.000	1.015	0.990	0.990	0.583	40,884
2022-11-23	0.980	1.000	0.960	1.000	0.589	49,769
2022-11-22	0.995	1.000	0.958	0.960	0.566	118,758
2022-11-21	1.070	1.070	0.980	0.980	0.577	242,960
2022-11-18	0.970	1.070	0.970	1.070	0.630	27,614
2022-11-17	0.990	0.990	0.970	0.970	0.572	62,525
2022-11-16	1.025	1.075	0.990	0.990	0.583	110,478
2022-11-15	1.025	1.050	1.000	1.005	0.592	125,219
2022-11-14	0.980	1.020	0.970	0.985	0.580	277,799
2022-11-11	0.930	0.965	0.925	0.965	0.569	126,991
2022-11-10	0.955	0.955	0.915	0.915	0.539	175,784
2022-11-09	0.970	0.995	0.930	0.955	0.563	256,190
2022-11-08	0.940	0.985	0.935	0.965	0.569	164,424
2022-11-07	0.945	0.995	0.940	0.950	0.560	233,432
2022-11-04	0.920	0.970	0.920	0.960	0.566	50,979
2022-11-03	0.935	0.955	0.905	0.920	0.542	164,721
2022-11-02	0.880	0.930	0.880	0.930	0.548	720,223
2022-11-01	0.910	0.915	0.875	0.880	0.519	201,599
2022-10-31	0.905	0.910	0.885	0.895	0.527	137,702
2022-10-28	0.895	0.910	0.890	0.900	0.530	133,803
2022-10-27	0.910	0.910	0.890	0.900	0.530	231,107
2022-10-26	0.910	0.925	0.908	0.910	0.536	62,900
2022-10-25	0.910	0.925	0.900	0.915	0.539	352,095
2022-10-24	0.945	0.945	0.910	0.915	0.539	150,631
2022-10-21	0.940	0.950	0.935	0.945	0.557	116,605
2022-10-20	0.950	0.950	0.930	0.940	0.554	125,539
2022-10-19	0.950	0.955	0.945	0.945	0.557	172,866
2022-10-18	0.960	0.965	0.933	0.940	0.554	365,265
2022-10-17	0.990	0.990	0.955	0.955	0.563	138,000
2022-10-14	0.978	1.000	0.978	0.995	0.586	373,216
2022-10-13	0.970	0.985	0.960	0.960	0.566	287,614
2022-10-12	0.975	0.985	0.965	0.970	0.572	54,490

← NewerPage 17 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.