Resimac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.950	0.990	0.950	0.990	0.583	49,767
2022-10-10	0.960	0.980	0.950	0.960	0.566	61,717
2022-10-07	0.985	0.990	0.960	0.970	0.572	160,981
2022-10-06	1.000	1.005	0.980	0.990	0.583	195,732
2022-10-05	0.960	1.000	0.960	0.980	0.577	209,293
2022-10-04	0.950	0.975	0.945	0.965	0.569	120,010
2022-10-03	0.990	0.990	0.945	0.950	0.560	88,793
2022-09-30	0.995	1.030	0.975	0.980	0.577	216,788
2022-09-29	0.955	0.995	0.945	0.995	0.586	216,418
2022-09-28	0.990	0.990	0.930	0.940	0.554	176,021
2022-09-27	0.990	0.990	0.955	0.970	0.572	223,196
2022-09-26	0.985	0.995	0.950	0.985	0.580	269,309
2022-09-23	1.075	1.100	0.960	0.985	0.580	262,165
2022-09-21	1.000	1.020	0.998	1.000	0.589	177,485
2022-09-20	1.075	1.080	1.010	1.010	0.595	326,168
2022-09-19	1.140	1.140	1.075	1.080	0.636	247,444
2022-09-16	1.120	1.140	1.105	1.140	0.672	201,675
2022-09-15	1.190	1.190	1.120	1.120	0.660	242,421
2022-09-14	1.155	1.200	1.125	1.200	0.707	243,998
2022-09-13	1.145	1.195	1.140	1.175	0.692	126,277
2022-09-12	1.140	1.150	1.125	1.145	0.675	269,216
2022-09-09	1.165	1.165	1.120	1.130	0.666	65,194
2022-09-08	1.145	1.195	1.140	1.140	0.672	124,781
2022-09-07	1.205	1.210	1.180	1.180	0.672	179,658
2022-09-06	1.245	1.245	1.190	1.190	0.677	58,060
2022-09-05	1.250	1.255	1.240	1.245	0.709	162,488
2022-09-02	1.270	1.270	1.250	1.255	0.714	135,598
2022-09-01	1.290	1.290	1.250	1.280	0.729	165,003
2022-08-31	1.265	1.290	1.260	1.290	0.734	30,047
2022-08-30	1.270	1.280	1.260	1.270	0.723	239,613
2022-08-29	1.250	1.315	1.250	1.275	0.726	339,195
2022-08-26	1.290	1.310	1.260	1.300	0.740	466,836
2022-08-25	1.293	1.305	1.280	1.285	0.731	136,618
2022-08-24	1.270	1.300	1.270	1.285	0.731	37,378
2022-08-23	1.285	1.293	1.273	1.280	0.729	216,373
2022-08-22	1.330	1.345	1.288	1.300	0.740	169,484
2022-08-19	1.310	1.360	1.310	1.330	0.757	136,956
2022-08-18	1.345	1.365	1.300	1.310	0.746	208,212
2022-08-17	1.320	1.370	1.318	1.365	0.777	209,761
2022-08-16	1.310	1.320	1.295	1.320	0.751	119,351
2022-08-15	1.335	1.340	1.295	1.300	0.740	77,612
2022-08-12	1.275	1.340	1.270	1.340	0.763	101,613
2022-08-11	1.270	1.295	1.240	1.240	0.706	267,228
2022-08-10	1.340	1.340	1.245	1.260	0.717	218,628
2022-08-09	1.265	1.345	1.265	1.340	0.763	32,001
2022-08-08	1.300	1.345	1.265	1.300	0.740	82,723
2022-08-05	1.270	1.295	1.250	1.285	0.731	106,061
2022-08-04	1.265	1.295	1.248	1.270	0.723	60,181
2022-08-03	1.240	1.290	1.225	1.225	0.697	119,726
2022-08-02	1.320	1.320	1.300	1.300	0.740	17,500
2022-08-01	1.340	1.340	1.320	1.320	0.751	7,582
2022-07-29	1.340	1.350	1.325	1.340	0.763	19,798
2022-07-28	1.250	1.350	1.250	1.350	0.768	156,280
2022-07-27	1.270	1.270	1.235	1.270	0.723	125,798
2022-07-26	1.245	1.285	1.245	1.270	0.723	94,296
2022-07-25	1.220	1.295	1.200	1.220	0.694	116,255
2022-07-22	1.185	1.220	1.180	1.180	0.672	63,963
2022-07-21	1.200	1.220	1.180	1.180	0.672	69,603
2022-07-20	1.200	1.210	1.185	1.185	0.675	69,061
2022-07-19	1.170	1.200	1.170	1.200	0.683	113,094

← NewerPage 18 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.