Resimac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.900	0.905	0.895	0.895	0.838	61,585
2026-05-01	0.900	0.905	0.895	0.900	0.842	86,138
2026-04-30	0.900	0.905	0.895	0.895	0.838	13,659
2026-04-29	0.905	0.913	0.895	0.900	0.842	149,119
2026-04-28	0.905	0.910	0.900	0.900	0.842	31,605
2026-04-27	0.905	0.910	0.900	0.900	0.842	66,222
2026-04-24	0.910	0.935	0.900	0.900	0.842	77,010
2026-04-23	0.920	0.920	0.905	0.910	0.852	71,918
2026-04-22	0.935	0.935	0.915	0.935	0.875	58,011
2026-04-21	0.935	0.935	0.915	0.935	0.875	59,264
2026-04-20	0.923	0.940	0.915	0.935	0.875	82,023
2026-04-17	0.910	0.930	0.910	0.925	0.866	40,491
2026-04-16	0.895	0.910	0.895	0.910	0.852	88,658
2026-04-15	0.903	0.903	0.895	0.895	0.838	41,253
2026-04-14	0.910	0.910	0.895	0.900	0.842	98,129
2026-04-13	0.900	0.900	0.890	0.895	0.838	239,726
2026-04-10	0.905	0.905	0.890	0.890	0.833	69,098
2026-04-09	0.905	0.910	0.900	0.905	0.847	13,477
2026-04-08	0.905	0.910	0.900	0.900	0.842	134,583
2026-04-07	0.900	0.910	0.895	0.910	0.852	50,232
2026-04-02	0.900	0.905	0.895	0.895	0.838	68,612
2026-04-01	0.905	0.905	0.895	0.895	0.838	119,066
2026-03-31	0.915	0.920	0.895	0.895	0.838	411,976
2026-03-30	0.925	0.925	0.900	0.905	0.847	255,081
2026-03-27	0.930	0.930	0.915	0.920	0.861	84,553
2026-03-26	0.920	0.935	0.915	0.930	0.870	40,038
2026-03-25	0.920	0.925	0.915	0.915	0.856	43,320
2026-03-24	0.905	0.920	0.905	0.905	0.847	54,736
2026-03-23	0.915	0.920	0.905	0.905	0.847	94,138
2026-03-20	0.910	0.925	0.910	0.925	0.866	55,973
2026-03-19	0.920	0.920	0.905	0.910	0.852	153,013
2026-03-18	0.935	0.935	0.920	0.920	0.861	49,728
2026-03-17	0.925	0.930	0.920	0.925	0.866	46,580
2026-03-16	0.935	0.940	0.920	0.925	0.866	80,191
2026-03-13	0.935	0.945	0.930	0.930	0.870	79,421
2026-03-12	0.940	0.940	0.930	0.930	0.870	94,575
2026-03-11	0.945	0.950	0.930	0.940	0.880	44,470
2026-03-10	0.960	0.965	0.935	0.945	0.884	74,347
2026-03-09	0.985	0.985	0.935	0.965	0.903	121,009
2026-03-06	1.040	1.040	0.975	0.985	0.922	429,821
2026-03-05	1.150	1.205	1.130	1.200	1.001	1,089,426
2026-03-04	1.160	1.160	1.118	1.130	0.943	328,098
2026-03-03	1.160	1.180	1.150	1.155	0.964	560,281
2026-03-02	1.160	1.170	1.145	1.160	0.968	625,121
2026-02-27	1.180	1.200	1.155	1.165	0.972	545,766
2026-02-26	1.190	1.205	1.170	1.190	0.993	255,825
2026-02-25	1.120	1.210	1.120	1.195	0.997	601,951
2026-02-24	1.000	1.010	0.995	1.005	0.839	64,700
2026-02-23	1.020	1.020	1.000	1.005	0.839	77,943
2026-02-20	1.020	1.040	1.010	1.035	0.864	19,547
2026-02-19	1.035	1.048	1.015	1.020	0.851	49,058
2026-02-18	1.000	1.035	1.000	1.035	0.864	112,960
2026-02-17	1.000	1.005	0.995	0.995	0.830	43,529
2026-02-16	1.005	1.035	0.990	1.000	0.834	80,224
2026-02-13	1.020	1.020	0.975	1.005	0.839	109,932
2026-02-12	0.980	0.985	0.950	0.985	0.822	145,694
2026-02-11	0.970	0.985	0.960	0.985	0.822	135,129
2026-02-10	0.955	0.985	0.935	0.975	0.814	149,814
2026-02-09	0.925	0.955	0.915	0.950	0.793	142,739
2026-02-06	0.935	0.935	0.905	0.905	0.755	136,904

← NewerPage 3 of 22 · 1,269 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.