Resimac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.835	0.840	0.815	0.830	0.591	80,027
2025-05-21	0.840	0.840	0.815	0.815	0.580	312,247
2025-05-20	0.860	0.870	0.850	0.850	0.605	735,619
2025-05-19	0.880	0.880	0.860	0.865	0.616	551,627
2025-05-16	0.890	0.890	0.865	0.870	0.619	151,130
2025-05-15	0.875	0.880	0.865	0.870	0.619	30,260
2025-05-14	0.865	0.885	0.853	0.880	0.626	89,811
2025-05-13	0.865	0.885	0.860	0.885	0.630	15,799
2025-05-12	0.870	0.875	0.860	0.860	0.612	154,373
2025-05-09	0.873	0.873	0.860	0.860	0.612	11,775
2025-05-08	0.850	0.890	0.850	0.860	0.612	386,065
2025-05-07	0.850	0.860	0.840	0.850	0.605	31,115
2025-05-06	0.850	0.865	0.845	0.850	0.605	488,577
2025-05-05	0.860	0.860	0.845	0.850	0.605	399,846
2025-05-02	0.840	0.860	0.825	0.845	0.601	303,167
2025-05-01	0.820	0.855	0.820	0.820	0.584	404,738
2025-04-30	0.855	0.860	0.825	0.850	0.605	140,143
2025-04-29	0.850	0.860	0.840	0.840	0.598	113,856
2025-04-28	0.855	0.855	0.845	0.845	0.601	43,998
2025-04-24	0.840	0.855	0.840	0.850	0.605	386,251
2025-04-23	0.840	0.865	0.835	0.840	0.598	360,460
2025-04-22	0.860	0.860	0.840	0.860	0.612	239,174
2025-04-17	0.850	0.865	0.840	0.865	0.616	556,336
2025-04-16	0.845	0.860	0.830	0.850	0.605	565,504
2025-04-15	0.850	0.855	0.845	0.845	0.601	128,791
2025-04-14	0.860	0.865	0.845	0.845	0.601	77,510
2025-04-11	0.855	0.860	0.840	0.860	0.612	509,618
2025-04-10	0.880	0.880	0.840	0.850	0.605	209,187
2025-04-09	0.840	0.855	0.825	0.855	0.609	85,726
2025-04-08	0.835	0.860	0.830	0.830	0.591	725,267
2025-04-07	0.835	0.885	0.810	0.835	0.594	724,582
2025-04-04	0.860	0.875	0.850	0.870	0.619	557,536
2025-04-03	0.870	0.875	0.855	0.855	0.609	536,123
2025-04-02	0.870	0.880	0.855	0.855	0.609	326,607
2025-04-01	0.870	0.875	0.865	0.870	0.619	433,771
2025-03-31	0.865	0.870	0.865	0.865	0.616	46,439
2025-03-28	0.870	0.870	0.855	0.865	0.616	237,053
2025-03-27	0.870	0.870	0.865	0.870	0.619	84,127
2025-03-26	0.870	0.870	0.865	0.865	0.616	177,187
2025-03-25	0.885	0.885	0.865	0.865	0.616	112,363
2025-03-24	0.870	0.875	0.860	0.870	0.619	97,070
2025-03-21	0.880	0.880	0.850	0.870	0.619	180,937
2025-03-20	0.870	0.890	0.850	0.860	0.612	144,038
2025-03-19	0.870	0.873	0.870	0.870	0.619	91,471
2025-03-18	0.870	0.880	0.865	0.870	0.619	148,473
2025-03-17	0.935	0.935	0.870	0.870	0.619	448,301
2025-03-14	0.865	0.900	0.865	0.900	0.641	27,690
2025-03-13	0.890	0.900	0.860	0.890	0.633	66,976
2025-03-12	0.888	0.900	0.888	0.890	0.633	16,626
2025-03-11	0.900	0.900	0.875	0.900	0.641	80,227
2025-03-10	0.945	0.945	0.880	0.900	0.641	142,184
2025-03-07	0.900	0.905	0.870	0.900	0.641	238,992
2025-03-06	0.915	0.915	0.895	0.895	0.637	23,960
2025-03-05	0.950	0.950	0.890	0.895	0.637	100,747
2025-03-04	0.943	0.975	0.930	0.955	0.655	241,600
2025-03-03	0.920	0.950	0.920	0.940	0.645	68,280
2025-02-28	0.930	0.930	0.915	0.920	0.631	16,844
2025-02-27	0.950	0.950	0.930	0.930	0.638	5,344
2025-02-26	0.930	0.955	0.928	0.950	0.651	121,368
2025-02-25	0.880	0.940	0.870	0.940	0.645	314,292

← NewerPage 7 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.