Resimac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.910	0.910	0.900	0.905	0.731	93,076
2025-08-14	0.890	0.905	0.888	0.895	0.722	230,854
2025-08-13	0.900	0.900	0.890	0.890	0.718	35,199
2025-08-12	0.890	0.900	0.885	0.900	0.726	72,962
2025-08-11	0.900	0.900	0.875	0.900	0.726	315,838
2025-08-08	0.890	0.895	0.890	0.895	0.722	51,223
2025-08-07	0.898	0.905	0.875	0.890	0.718	192,179
2025-08-06	0.900	0.905	0.885	0.890	0.718	42,447
2025-08-05	0.895	0.895	0.885	0.885	0.714	114,987
2025-08-04	0.885	0.895	0.880	0.890	0.718	101,571
2025-08-01	0.885	0.900	0.880	0.900	0.726	76,771
2025-07-31	0.900	0.900	0.880	0.885	0.714	41,364
2025-07-30	0.900	0.900	0.895	0.900	0.726	14,327
2025-07-29	0.920	0.920	0.890	0.890	0.718	86,860
2025-07-28	0.895	0.915	0.885	0.915	0.739	131,445
2025-07-25	0.915	0.920	0.890	0.890	0.718	73,950
2025-07-24	0.903	0.910	0.885	0.910	0.735	29,604
2025-07-23	0.890	0.915	0.890	0.905	0.731	31,535
2025-07-22	0.890	0.895	0.885	0.890	0.718	27,864
2025-07-21	0.885	0.895	0.880	0.880	0.710	150,749
2025-07-18	0.885	0.885	0.875	0.885	0.714	79,918
2025-07-17	0.875	0.885	0.870	0.885	0.714	60,209
2025-07-16	0.875	0.890	0.868	0.870	0.702	93,641
2025-07-15	0.895	0.900	0.875	0.875	0.706	118,571
2025-07-14	0.900	0.903	0.890	0.900	0.726	45,532
2025-07-11	0.913	0.925	0.890	0.900	0.726	63,958
2025-07-10	0.910	0.910	0.890	0.900	0.726	13,623
2025-07-09	0.910	0.910	0.890	0.900	0.726	9,509
2025-07-08	0.915	0.915	0.880	0.910	0.735	66,567
2025-07-07	0.930	0.930	0.893	0.915	0.739	98,151
2025-07-04	0.880	0.905	0.880	0.900	0.726	311,113
2025-07-03	0.880	0.885	0.880	0.880	0.710	69,502
2025-07-02	0.865	0.880	0.865	0.880	0.710	15,821
2025-07-01	0.860	0.880	0.850	0.880	0.710	74,723
2025-06-30	0.855	0.860	0.845	0.845	0.682	98,716
2025-06-27	0.860	0.860	0.840	0.850	0.686	99,505
2025-06-26	0.830	0.855	0.830	0.855	0.690	121,902
2025-06-25	0.830	0.840	0.825	0.830	0.670	82,652
2025-06-24	0.840	0.840	0.820	0.825	0.666	208,617
2025-06-23	0.810	0.835	0.810	0.835	0.674	94,425
2025-06-20	0.820	0.840	0.810	0.810	0.654	309,540
2025-06-19	0.825	0.825	0.810	0.820	0.662	53,196
2025-06-18	0.830	0.830	0.810	0.815	0.658	123,502
2025-06-17	0.835	0.835	0.820	0.825	0.666	75,632
2025-06-16	0.830	0.835	0.825	0.830	0.670	81,512
2025-06-13	0.835	0.835	0.815	0.830	0.670	48,463
2025-06-12	0.830	0.840	0.820	0.835	0.674	120,215
2025-06-11	0.830	0.835	0.820	0.825	0.666	98,029
2025-06-10	0.850	0.850	0.825	0.825	0.666	157,526
2025-06-06	0.860	0.860	0.830	0.845	0.682	320,740
2025-06-05	0.845	0.890	0.840	0.850	0.686	546,506
2025-06-04	0.980	1.040	0.980	1.015	0.722	1,406,027
2025-06-03	0.970	0.980	0.955	0.970	0.690	1,500,378
2025-06-02	0.940	0.970	0.938	0.965	0.687	1,057,511
2025-05-30	0.850	0.850	0.830	0.850	0.605	101,679
2025-05-29	0.840	0.850	0.820	0.850	0.605	149,485
2025-05-28	0.830	0.850	0.825	0.840	0.598	50,574
2025-05-27	0.840	0.845	0.830	0.835	0.594	33,370
2025-05-26	0.830	0.880	0.830	0.880	0.626	7,189
2025-05-23	0.830	0.843	0.825	0.825	0.587	162,561

← NewerPage 6 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.