Resimac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.200	1.200	1.165	1.165	0.663	159,291
2022-07-15	1.183	1.190	1.165	1.190	0.677	13,089
2022-07-14	1.160	1.200	1.160	1.200	0.683	42,066
2022-07-13	1.175	1.190	1.160	1.175	0.669	33,551
2022-07-12	1.190	1.190	1.150	1.190	0.677	168,125
2022-07-11	1.190	1.230	1.185	1.200	0.683	159,060
2022-07-08	1.210	1.228	1.190	1.190	0.677	227,635
2022-07-07	1.185	1.215	1.185	1.210	0.689	17,935
2022-07-06	1.160	1.215	1.160	1.200	0.683	93,386
2022-07-05	1.160	1.175	1.150	1.170	0.666	99,240
2022-07-04	1.180	1.185	1.150	1.150	0.655	78,047
2022-07-01	1.190	1.230	1.180	1.210	0.689	92,898
2022-06-30	1.120	1.155	1.120	1.150	0.655	149,364
2022-06-29	1.160	1.165	1.110	1.110	0.632	147,753
2022-06-28	1.170	1.195	1.140	1.185	0.675	172,455
2022-06-27	1.210	1.235	1.165	1.180	0.672	186,542
2022-06-24	1.180	1.210	1.180	1.200	0.683	370,733
2022-06-23	1.230	1.230	1.180	1.185	0.675	163,842
2022-06-22	1.260	1.260	1.220	1.220	0.694	29,439
2022-06-21	1.230	1.260	1.220	1.250	0.712	199,424
2022-06-20	1.255	1.275	1.210	1.235	0.703	243,585
2022-06-17	1.320	1.330	1.255	1.255	0.714	347,470
2022-06-16	1.290	1.365	1.235	1.330	0.757	176,004
2022-06-15	1.200	1.320	1.200	1.320	0.751	251,908
2022-06-14	1.250	1.250	1.155	1.190	0.677	329,434
2022-06-10	1.365	1.365	1.280	1.280	0.729	142,864
2022-06-09	1.360	1.380	1.255	1.380	0.786	296,707
2022-06-08	1.385	1.390	1.355	1.360	0.774	227,050
2022-06-07	1.395	1.410	1.375	1.410	0.803	220,135
2022-06-06	1.390	1.415	1.390	1.400	0.797	98,193
2022-06-03	1.440	1.440	1.410	1.420	0.808	203,960
2022-06-02	1.460	1.460	1.420	1.430	0.814	144,554
2022-06-01	1.450	1.463	1.435	1.460	0.831	160,926
2022-05-31	1.490	1.490	1.455	1.490	0.848	43,736
2022-05-30	1.435	1.490	1.435	1.490	0.848	146,057
2022-05-27	1.360	1.450	1.360	1.420	0.808	503,083
2022-05-26	1.395	1.400	1.350	1.355	0.771	201,866
2022-05-25	1.420	1.425	1.370	1.385	0.788	387,993
2022-05-24	1.440	1.465	1.420	1.420	0.808	92,185
2022-05-23	1.500	1.500	1.435	1.440	0.820	198,728
2022-05-20	1.500	1.545	1.470	1.470	0.837	207,100
2022-05-19	1.510	1.540	1.448	1.455	0.828	292,782
2022-05-18	1.510	1.550	1.480	1.540	0.877	300,321
2022-05-17	1.515	1.515	1.470	1.475	0.840	106,599
2022-05-16	1.550	1.580	1.500	1.525	0.868	317,774
2022-05-13	1.500	1.520	1.495	1.515	0.862	155,998
2022-05-12	1.445	1.490	1.440	1.490	0.848	273,402
2022-05-11	1.440	1.450	1.420	1.450	0.825	115,304
2022-05-10	1.425	1.455	1.380	1.450	0.825	423,276
2022-05-09	1.400	1.440	1.380	1.415	0.805	514,186
2022-05-06	1.430	1.450	1.365	1.405	0.800	388,088
2022-05-05	1.590	1.590	1.395	1.495	0.851	448,600
2022-05-04	1.570	1.610	1.560	1.590	0.905	102,171
2022-05-03	1.590	1.600	1.565	1.570	0.894	113,395
2022-05-02	1.620	1.620	1.585	1.585	0.902	274,216
2022-04-29	1.620	1.640	1.615	1.615	0.919	58,113
2022-04-28	1.615	1.630	1.610	1.610	0.916	16,453
2022-04-27	1.650	1.650	1.600	1.600	0.911	166,751
2022-04-26	1.665	1.665	1.630	1.655	0.942	150,076
2022-04-22	1.690	1.705	1.665	1.700	0.968	53,282

← NewerPage 19 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.