Resimac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.825	1.855	1.795	1.815	1.010	168,879
2022-01-21	1.880	1.880	1.825	1.835	1.021	73,298
2022-01-20	1.870	1.900	1.850	1.895	1.054	102,265
2022-01-19	1.870	1.900	1.860	1.870	1.040	41,735
2022-01-18	1.910	1.915	1.860	1.860	1.035	91,477
2022-01-17	1.860	1.945	1.840	1.915	1.065	266,199
2022-01-14	1.870	1.890	1.850	1.860	1.035	55,877
2022-01-13	1.875	1.885	1.865	1.865	1.038	69,242
2022-01-12	1.880	1.900	1.855	1.860	1.035	67,695
2022-01-11	1.840	1.880	1.825	1.880	1.046	45,729
2022-01-10	1.880	1.880	1.825	1.850	1.029	102,362
2022-01-07	1.850	1.920	1.850	1.875	1.043	61,942
2022-01-06	1.870	1.870	1.850	1.850	1.029	130,410
2022-01-05	1.905	1.905	1.860	1.870	1.040	21,706
2022-01-04	1.900	1.910	1.890	1.890	1.051	22,734
2021-12-31	1.920	1.940	1.885	1.900	1.057	48,280
2021-12-30	1.915	1.940	1.910	1.920	1.068	73,597
2021-12-29	1.910	1.935	1.885	1.900	1.057	129,264
2021-12-24	1.880	1.905	1.870	1.885	1.049	29,641
2021-12-23	1.900	1.900	1.860	1.860	1.035	57,510
2021-12-22	1.820	1.890	1.820	1.870	1.040	147,542
2021-12-21	1.770	1.815	1.770	1.815	1.010	80,887
2021-12-20	1.800	1.800	1.735	1.775	0.988	136,321
2021-12-17	1.740	1.790	1.720	1.775	0.988	88,314
2021-12-16	1.735	1.755	1.700	1.755	0.976	87,014
2021-12-15	1.815	1.815	1.690	1.695	0.943	111,190
2021-12-14	1.840	1.840	1.740	1.765	0.982	411,392
2021-12-13	1.685	1.850	1.685	1.805	1.004	394,281
2021-12-10	1.650	1.665	1.615	1.635	0.910	114,712
2021-12-09	1.630	1.660	1.600	1.660	0.924	211,064
2021-12-08	1.620	1.645	1.590	1.630	0.907	201,095
2021-12-07	1.560	1.620	1.560	1.590	0.885	316,423
2021-12-06	1.600	1.610	1.525	1.550	0.862	328,881
2021-12-03	1.595	1.595	1.580	1.585	0.882	85,538
2021-12-02	1.600	1.630	1.570	1.570	0.873	156,592
2021-12-01	1.585	1.610	1.535	1.600	0.890	160,860
2021-11-30	1.625	1.625	1.580	1.595	0.887	201,171
2021-11-29	1.615	1.640	1.600	1.620	0.901	198,880
2021-11-26	1.650	1.685	1.620	1.625	0.904	343,461
2021-11-25	1.680	1.680	1.620	1.620	0.901	186,626
2021-11-24	1.695	1.695	1.635	1.665	0.926	185,954
2021-11-23	1.685	1.710	1.665	1.700	0.946	188,540
2021-11-22	1.680	1.730	1.665	1.685	0.937	106,606
2021-11-19	1.665	1.745	1.665	1.675	0.932	146,818
2021-11-18	1.765	1.765	1.665	1.665	0.926	296,998
2021-11-17	1.780	1.820	1.730	1.735	0.965	702,438
2021-11-16	1.860	1.900	1.735	1.760	0.979	783,154
2021-11-15	1.800	1.815	1.780	1.795	0.999	114,210
2021-11-12	1.865	1.865	1.780	1.800	1.001	269,701
2021-11-11	1.890	1.890	1.850	1.865	1.038	135,739
2021-11-10	1.885	1.900	1.855	1.895	1.054	59,177
2021-11-09	1.910	1.920	1.870	1.910	1.063	160,037
2021-11-08	1.900	1.910	1.880	1.880	1.046	152,496
2021-11-05	1.930	1.930	1.885	1.900	1.057	312,285
2021-11-04	1.885	1.895	1.835	1.870	1.040	795,667
2021-11-03	1.870	1.930	1.855	1.860	1.035	347,624
2021-11-02	1.750	1.850	1.750	1.845	1.026	289,287
2021-11-01	1.720	1.810	1.720	1.770	0.985	193,299
2021-10-29	1.785	1.805	1.710	1.710	0.951	610,007
2021-10-28	1.915	1.915	1.775	1.790	0.996	311,029

← NewerPage 21 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.