Resimac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.700	1.700	1.665	1.690	0.962	67,409
2022-04-20	1.700	1.705	1.675	1.705	0.971	87,757
2022-04-19	1.680	1.700	1.670	1.670	0.951	60,334
2022-04-14	1.665	1.705	1.665	1.670	0.951	52,111
2022-04-13	1.615	1.675	1.600	1.670	0.951	125,718
2022-04-12	1.645	1.660	1.610	1.615	0.919	195,838
2022-04-11	1.685	1.700	1.625	1.625	0.925	205,941
2022-04-08	1.695	1.720	1.685	1.685	0.959	27,283
2022-04-07	1.810	1.810	1.685	1.685	0.959	170,887
2022-04-06	1.760	1.835	1.750	1.800	1.025	136,531
2022-04-05	1.730	1.780	1.723	1.780	1.013	105,955
2022-04-04	1.755	1.765	1.743	1.750	0.996	175,023
2022-04-01	1.705	1.755	1.685	1.745	0.993	115,589
2022-03-31	1.735	1.760	1.705	1.750	0.996	222,572
2022-03-30	1.735	1.780	1.660	1.690	0.962	130,462
2022-03-29	1.670	1.730	1.655	1.725	0.982	161,829
2022-03-28	1.650	1.660	1.620	1.660	0.945	352,083
2022-03-25	1.635	1.650	1.610	1.640	0.934	187,872
2022-03-24	1.590	1.635	1.585	1.620	0.922	204,397
2022-03-23	1.650	1.650	1.580	1.600	0.911	165,374
2022-03-22	1.625	1.690	1.625	1.655	0.942	142,140
2022-03-21	1.630	1.635	1.610	1.620	0.922	33,213
2022-03-18	1.660	1.660	1.590	1.590	0.905	176,700
2022-03-17	1.600	1.705	1.600	1.670	0.951	90,055
2022-03-16	1.635	1.640	1.580	1.580	0.899	131,841
2022-03-15	1.660	1.660	1.620	1.620	0.922	125,429
2022-03-14	1.655	1.690	1.650	1.680	0.956	60,832
2022-03-11	1.670	1.690	1.650	1.650	0.939	70,941
2022-03-10	1.610	1.675	1.610	1.660	0.945	85,244
2022-03-09	1.580	1.615	1.580	1.600	0.911	252,748
2022-03-08	1.615	1.615	1.565	1.600	0.911	405,741
2022-03-07	1.680	1.680	1.585	1.625	0.925	352,498
2022-03-04	1.710	1.725	1.670	1.705	0.971	336,603
2022-03-03	1.720	1.730	1.695	1.710	0.973	85,693
2022-03-02	1.770	1.785	1.680	1.720	0.979	69,867
2022-03-01	1.790	1.790	1.750	1.765	0.982	47,268
2022-02-28	1.820	1.820	1.770	1.780	0.990	83,889
2022-02-25	1.760	1.850	1.725	1.800	1.001	170,204
2022-02-24	1.895	1.895	1.770	1.825	1.015	104,684
2022-02-23	1.800	1.870	1.800	1.850	1.029	40,252
2022-02-22	1.945	1.945	1.805	1.820	1.013	205,019
2022-02-21	1.975	1.975	1.905	1.950	1.085	20,315
2022-02-18	1.960	2.020	1.960	1.995	1.110	34,822
2022-02-17	2.010	2.050	1.980	1.990	1.107	155,508
2022-02-16	1.920	2.010	1.895	2.010	1.118	281,602
2022-02-15	1.910	1.970	1.885	1.890	1.051	213,153
2022-02-14	1.930	1.940	1.885	1.885	1.049	78,095
2022-02-11	1.975	1.975	1.920	1.930	1.074	30,962
2022-02-10	1.980	1.995	1.965	1.985	1.104	69,122
2022-02-09	1.980	1.980	1.940	1.980	1.102	40,397
2022-02-08	1.930	1.980	1.930	1.980	1.102	73,180
2022-02-07	1.940	1.953	1.895	1.930	1.074	88,293
2022-02-04	1.950	1.955	1.925	1.935	1.077	52,329
2022-02-03	2.010	2.010	1.925	1.950	1.085	106,358
2022-02-02	2.020	2.020	1.975	2.000	1.113	122,162
2022-02-01	1.900	2.030	1.900	2.010	1.118	317,907
2022-01-31	1.915	1.930	1.900	1.900	1.057	96,594
2022-01-28	1.800	1.910	1.800	1.910	1.063	142,712
2022-01-27	1.750	1.800	1.710	1.800	1.001	400,910
2022-01-25	1.780	1.780	1.720	1.730	0.962	226,419

← NewerPage 20 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.