Resimac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.070	1.075	1.055	1.060	0.885	60,226
2025-11-06	1.050	1.080	1.050	1.075	0.897	36,738
2025-11-05	1.095	1.095	1.050	1.050	0.876	35,722
2025-11-04	1.085	1.090	1.070	1.090	0.910	48,040
2025-11-03	1.135	1.135	1.060	1.085	0.905	50,228
2025-10-31	1.105	1.135	1.080	1.135	0.947	159,252
2025-10-30	1.130	1.130	1.080	1.090	0.910	227,437
2025-10-29	1.175	1.175	1.125	1.140	0.951	41,634
2025-10-28	1.155	1.175	1.150	1.175	0.981	31,916
2025-10-27	1.120	1.150	1.100	1.145	0.955	173,065
2025-10-24	1.130	1.140	1.115	1.120	0.935	30,437
2025-10-23	1.150	1.150	1.110	1.120	0.935	79,173
2025-10-22	1.170	1.170	1.125	1.150	0.960	541,998
2025-10-21	1.165	1.185	1.160	1.180	0.985	219,808
2025-10-20	1.185	1.185	1.145	1.150	0.960	212,821
2025-10-17	1.150	1.180	1.150	1.165	0.972	28,264
2025-10-16	1.160	1.175	1.125	1.135	0.947	140,615
2025-10-15	1.155	1.155	1.130	1.145	0.955	50,819
2025-10-14	1.190	1.190	1.145	1.155	0.964	213,305
2025-10-13	1.190	1.190	1.155	1.175	0.981	56,203
2025-10-10	1.165	1.185	1.135	1.155	0.964	168,935
2025-10-09	1.210	1.225	1.150	1.165	0.972	332,432
2025-10-08	1.180	1.220	1.180	1.210	1.010	245,239
2025-10-07	1.155	1.178	1.150	1.175	0.981	126,260
2025-10-06	1.170	1.170	1.140	1.160	0.968	177,593
2025-10-03	1.140	1.160	1.140	1.150	0.960	142,647
2025-10-02	1.155	1.155	1.100	1.140	0.951	135,337
2025-10-01	1.155	1.155	1.130	1.140	0.951	18,685
2025-09-30	1.135	1.155	1.128	1.155	0.964	114,702
2025-09-29	1.140	1.170	1.135	1.140	0.951	196,991
2025-09-26	1.105	1.125	1.085	1.120	0.935	72,417
2025-09-25	1.115	1.115	1.090	1.105	0.922	46,927
2025-09-24	1.100	1.120	1.090	1.115	0.930	134,857
2025-09-23	1.135	1.155	1.085	1.100	0.918	253,274
2025-09-22	1.065	1.125	1.060	1.115	0.930	480,428
2025-09-19	1.055	1.080	1.045	1.080	0.901	284,097
2025-09-18	1.048	1.050	1.040	1.050	0.876	117,684
2025-09-17	1.040	1.050	1.035	1.045	0.872	203,208
2025-09-16	1.055	1.055	1.040	1.040	0.868	153,817
2025-09-15	1.050	1.055	1.040	1.045	0.872	154,246
2025-09-12	1.035	1.070	1.025	1.045	0.872	204,142
2025-09-11	1.040	1.045	1.025	1.035	0.864	100,208
2025-09-10	1.040	1.045	1.030	1.040	0.868	123,227
2025-09-09	1.035	1.050	1.025	1.040	0.868	182,519
2025-09-08	1.040	1.040	1.030	1.035	0.864	169,911
2025-09-05	1.030	1.040	1.015	1.040	0.868	248,416
2025-09-04	1.015	1.050	0.995	1.040	0.868	231,479
2025-09-03	1.060	1.080	1.055	1.070	0.864	297,503
2025-09-02	1.065	1.075	1.055	1.070	0.864	416,169
2025-09-01	1.050	1.070	1.040	1.070	0.864	344,766
2025-08-29	1.025	1.045	1.018	1.040	0.839	406,146
2025-08-28	0.975	1.030	0.975	1.025	0.827	554,361
2025-08-27	0.985	0.990	0.975	0.980	0.791	183,651
2025-08-26	0.995	0.995	0.970	0.970	0.783	103,498
2025-08-25	0.980	1.000	0.955	1.000	0.807	294,277
2025-08-22	0.915	0.960	0.915	0.960	0.775	149,917
2025-08-21	0.895	0.925	0.895	0.925	0.747	1,638,253
2025-08-20	0.885	0.905	0.880	0.905	0.731	124,948
2025-08-19	0.890	0.905	0.890	0.890	0.718	8,048
2025-08-18	0.905	0.905	0.900	0.900	0.726	17,213

← NewerPage 5 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.