Resimac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.950	0.950	0.930	0.935	0.780	102,764
2026-02-04	0.950	0.965	0.945	0.945	0.789	43,878
2026-02-03	0.945	0.960	0.940	0.940	0.784	40,734
2026-02-02	0.950	0.950	0.935	0.935	0.780	98,131
2026-01-30	0.950	0.960	0.945	0.945	0.789	90,275
2026-01-29	0.960	0.960	0.950	0.950	0.793	155,705
2026-01-28	0.960	0.965	0.960	0.960	0.801	69,069
2026-01-27	0.955	0.965	0.955	0.960	0.801	106,760
2026-01-23	0.960	0.960	0.955	0.955	0.797	20,110
2026-01-22	0.955	0.960	0.950	0.955	0.797	85,639
2026-01-21	0.960	0.960	0.955	0.955	0.797	45,728
2026-01-20	0.960	0.960	0.955	0.955	0.797	61,910
2026-01-19	0.955	0.960	0.955	0.960	0.801	10,046
2026-01-16	0.955	0.960	0.950	0.955	0.797	57,640
2026-01-15	0.950	0.955	0.950	0.950	0.793	19,915
2026-01-14	0.955	0.965	0.950	0.950	0.793	37,456
2026-01-13	0.950	0.965	0.950	0.965	0.805	258,454
2026-01-12	0.960	0.960	0.950	0.950	0.793	27,973
2026-01-09	0.960	0.960	0.955	0.955	0.797	14,137
2026-01-08	0.950	0.965	0.950	0.960	0.801	53,948
2026-01-07	0.960	0.960	0.940	0.945	0.789	137,486
2026-01-06	0.975	0.975	0.955	0.960	0.801	38,038
2026-01-05	0.975	0.985	0.960	0.975	0.814	19,153
2026-01-02	0.960	0.980	0.960	0.960	0.801	16,084
2025-12-31	0.955	0.975	0.955	0.960	0.801	54,384
2025-12-30	0.960	0.965	0.955	0.965	0.805	27,507
2025-12-29	0.970	0.975	0.965	0.965	0.805	98,422
2025-12-24	0.970	0.975	0.960	0.965	0.805	19,071
2025-12-23	0.975	0.975	0.970	0.970	0.809	15,610
2025-12-22	0.980	0.980	0.970	0.970	0.809	11,984
2025-12-19	0.965	0.975	0.965	0.975	0.814	44,958
2025-12-18	0.960	0.975	0.960	0.965	0.805	21,567
2025-12-17	0.965	0.990	0.945	0.970	0.809	307,746
2025-12-16	0.985	0.990	0.955	0.960	0.801	161,257
2025-12-15	0.970	0.990	0.970	0.990	0.826	34,680
2025-12-12	0.955	0.980	0.950	0.980	0.818	557,459
2025-12-11	0.960	0.960	0.955	0.955	0.797	31,432
2025-12-10	0.955	0.975	0.955	0.975	0.814	116,139
2025-12-09	0.965	0.975	0.945	0.955	0.797	172,295
2025-12-08	0.990	0.995	0.965	0.965	0.805	18,815
2025-12-05	1.005	1.010	0.980	1.000	0.834	35,596
2025-12-04	0.970	1.063	0.950	1.000	0.834	141,084
2025-12-03	0.970	0.975	0.950	0.955	0.797	203,121
2025-12-02	0.970	0.970	0.950	0.970	0.809	231,397
2025-12-01	0.980	0.995	0.970	0.975	0.814	224,031
2025-11-28	0.980	0.995	0.975	0.995	0.830	32,513
2025-11-27	0.990	0.990	0.975	0.980	0.818	145,527
2025-11-26	1.000	1.000	0.990	0.990	0.826	57,907
2025-11-25	0.995	1.005	0.990	1.000	0.834	148,229
2025-11-24	1.020	1.020	0.985	0.995	0.830	52,828
2025-11-21	1.025	1.025	0.995	1.020	0.851	39,053
2025-11-20	1.025	1.040	1.025	1.040	0.868	49,222
2025-11-19	1.013	1.015	0.990	1.015	0.847	86,204
2025-11-18	1.020	1.025	0.985	1.020	0.851	85,326
2025-11-17	1.020	1.040	0.995	1.010	0.843	205,323
2025-11-14	1.063	1.075	1.045	1.045	0.872	20,398
2025-11-13	1.045	1.073	1.010	1.060	0.885	117,690
2025-11-12	1.060	1.090	1.045	1.050	0.876	173,444
2025-11-11	1.080	1.095	1.070	1.075	0.897	100,356
2025-11-10	1.060	1.080	1.050	1.080	0.901	181,035

← NewerPage 4 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.