Resimac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.790	0.800	0.790	0.800	0.749	22,163
2026-07-24	0.790	0.790	0.785	0.785	0.735	126,495
2026-07-23	0.800	0.800	0.785	0.785	0.735	36,368
2026-07-22	0.785	0.825	0.785	0.825	0.772	46,669
2026-07-21	0.790	0.800	0.785	0.785	0.735	161,023
2026-07-20	0.800	0.800	0.790	0.790	0.739	164,935
2026-07-17	0.800	0.800	0.785	0.800	0.749	186,443
2026-07-16	0.815	0.815	0.800	0.800	0.749	221,898
2026-07-15	0.815	0.815	0.800	0.800	0.749	206,181
2026-07-14	0.810	0.820	0.810	0.815	0.763	75,014
2026-07-13	0.810	0.820	0.808	0.815	0.763	124,226
2026-07-10	0.810	0.810	0.800	0.810	0.758	105,812
2026-07-09	0.810	0.815	0.805	0.805	0.753	49,755
2026-07-08	0.810	0.825	0.805	0.825	0.772	346,119
2026-07-07	0.810	0.825	0.805	0.805	0.753	158,466
2026-07-06	0.825	0.835	0.795	0.810	0.758	242,889
2026-07-03	0.800	0.825	0.800	0.825	0.772	143,360
2026-07-02	0.815	0.815	0.800	0.800	0.749	111,038
2026-07-01	0.805	0.825	0.800	0.825	0.772	305,741
2026-06-30	0.805	0.820	0.805	0.815	0.763	122,654
2026-06-29	0.820	0.820	0.800	0.800	0.749	269,560
2026-06-26	0.805	0.820	0.805	0.810	0.758	169,767
2026-06-25	0.825	0.825	0.805	0.805	0.753	256,239
2026-06-24	0.840	0.845	0.825	0.830	0.777	109,327
2026-06-23	0.835	0.835	0.820	0.830	0.777	189,374
2026-06-22	0.835	0.835	0.825	0.825	0.772	92,133
2026-06-19	0.845	0.845	0.825	0.830	0.777	43,875
2026-06-18	0.850	0.850	0.825	0.825	0.772	204,327
2026-06-17	0.845	0.845	0.840	0.845	0.791	94,413
2026-06-16	0.850	0.850	0.845	0.850	0.796	52,275
2026-06-15	0.865	0.870	0.845	0.845	0.791	75,953
2026-06-12	0.830	0.855	0.825	0.855	0.800	456,174
2026-06-11	0.830	0.840	0.830	0.830	0.777	241,433
2026-06-10	0.830	0.835	0.825	0.825	0.772	79,735
2026-06-09	0.835	0.840	0.815	0.840	0.786	265,030
2026-06-05	0.840	0.840	0.825	0.830	0.777	280,679
2026-06-04	0.835	0.835	0.835	0.835	0.781	36,463
2026-06-03	0.840	0.855	0.835	0.835	0.781	139,056
2026-06-02	0.840	0.840	0.835	0.840	0.786	72,207
2026-06-01	0.850	0.850	0.835	0.840	0.786	156,256
2026-05-29	0.840	0.860	0.830	0.860	0.805	40,137
2026-05-28	0.860	0.860	0.840	0.845	0.791	127,921
2026-05-27	0.850	0.855	0.850	0.855	0.800	440,950
2026-05-26	0.860	0.860	0.850	0.855	0.800	134,038
2026-05-25	0.868	0.868	0.850	0.850	0.796	137,327
2026-05-22	0.860	0.865	0.860	0.865	0.810	20,494
2026-05-21	0.860	0.865	0.860	0.860	0.805	48,246
2026-05-20	0.860	0.865	0.850	0.850	0.796	50,246
2026-05-19	0.870	0.870	0.860	0.860	0.805	29,050
2026-05-18	0.880	0.885	0.860	0.860	0.805	180,720
2026-05-15	0.880	0.885	0.880	0.880	0.824	80,179
2026-05-14	0.890	0.890	0.875	0.880	0.824	116,888
2026-05-13	0.895	0.895	0.885	0.885	0.828	120,171
2026-05-12	0.890	0.895	0.885	0.885	0.828	10,116
2026-05-11	0.900	0.900	0.890	0.900	0.842	57,786
2026-05-08	0.885	0.900	0.885	0.890	0.833	65,387
2026-05-07	0.885	0.900	0.880	0.885	0.828	68,183
2026-05-06	0.890	0.890	0.885	0.885	0.828	2,594
2026-05-05	0.895	0.900	0.880	0.895	0.838	219,116
2026-05-04	0.900	0.905	0.895	0.895	0.838	61,585

← NewerPage 2 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.