Resimac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.890	0.890	0.870	0.870	0.597	107,453
2025-02-21	0.910	0.915	0.880	0.880	0.603	154,614
2025-02-20	0.930	0.930	0.905	0.910	0.624	119,518
2025-02-19	0.925	0.930	0.865	0.930	0.638	258,969
2025-02-18	0.920	0.970	0.845	0.910	0.624	770,868
2025-02-17	1.035	1.035	1.005	1.035	0.710	1,514
2025-02-14	1.035	1.035	0.990	1.015	0.696	33,826
2025-02-13	1.020	1.020	1.003	1.010	0.693	15,240
2025-02-12	1.025	1.025	0.990	0.990	0.679	222,098
2025-02-11	1.050	1.050	1.020	1.025	0.703	137,164
2025-02-10	1.020	1.050	1.010	1.050	0.720	45,526
2025-02-07	1.030	1.030	1.015	1.030	0.706	24,449
2025-02-06	1.030	1.040	1.015	1.015	0.696	53,116
2025-02-05	1.030	1.030	1.020	1.030	0.706	45,038
2025-02-04	1.020	1.045	1.020	1.020	0.699	8,929
2025-02-03	1.025	1.050	1.020	1.020	0.699	78,863
2025-01-31	1.015	1.050	1.015	1.020	0.699	126,637
2025-01-30	1.030	1.030	1.015	1.015	0.696	36,880
2025-01-29	1.000	1.035	0.995	1.025	0.703	166,496
2025-01-28	0.990	1.000	0.975	1.000	0.686	153,098
2025-01-24	0.995	0.995	0.960	0.985	0.675	54,958
2025-01-23	1.000	1.000	0.975	0.980	0.672	11,832
2025-01-22	0.980	0.985	0.980	0.980	0.672	5,038
2025-01-21	0.990	0.995	0.975	0.975	0.669	8,060
2025-01-20	0.990	0.990	0.975	0.975	0.669	18,558
2025-01-17	1.005	1.025	0.980	1.000	0.686	73,047
2025-01-16	1.000	1.050	1.000	1.030	0.706	137,185
2025-01-15	0.995	1.000	0.985	1.000	0.686	48,640
2025-01-14	0.995	0.995	0.990	0.990	0.679	9,250
2025-01-13	0.970	0.995	0.970	0.980	0.672	28,468
2025-01-10	0.965	1.000	0.965	1.000	0.686	57,198
2025-01-09	0.980	0.980	0.970	0.970	0.665	19,528
2025-01-08	1.015	1.015	0.983	1.010	0.693	18,191
2025-01-07	1.010	1.025	0.965	0.975	0.669	161,475
2025-01-06	1.015	1.025	0.965	0.965	0.662	176,848
2025-01-03	0.970	1.030	0.970	0.990	0.679	190,656
2025-01-02	0.970	0.975	0.960	0.975	0.669	53,800
2024-12-31	0.975	0.975	0.965	0.975	0.669	139,897
2024-12-30	0.970	0.975	0.950	0.975	0.669	90,491
2024-12-27	0.960	0.970	0.960	0.970	0.665	86,510
2024-12-24	0.980	0.980	0.945	0.950	0.651	20,326
2024-12-23	0.980	0.980	0.945	0.980	0.672	53,814
2024-12-20	0.965	0.980	0.955	0.980	0.672	218,169
2024-12-19	0.970	0.975	0.965	0.970	0.665	59,936
2024-12-18	0.930	0.970	0.930	0.970	0.665	87,144
2024-12-17	0.955	0.965	0.940	0.940	0.645	111,599
2024-12-16	0.980	0.980	0.950	0.975	0.669	57,877
2024-12-13	0.950	0.990	0.950	0.990	0.679	61,950
2024-12-12	0.990	0.990	0.960	0.980	0.672	13,571
2024-12-11	1.000	1.000	0.960	0.960	0.658	100,842
2024-12-10	0.990	0.990	0.980	0.990	0.679	101,227
2024-12-09	0.950	0.990	0.950	0.990	0.679	38,343
2024-12-06	0.975	0.975	0.950	0.950	0.651	22,869
2024-12-05	0.990	0.990	0.980	0.980	0.672	84,436
2024-12-04	0.970	0.990	0.960	0.990	0.679	395,807
2024-12-03	0.955	0.970	0.950	0.970	0.665	239,048
2024-12-02	0.900	0.965	0.895	0.960	0.658	694,890
2024-11-29	0.900	0.940	0.890	0.930	0.638	291,214
2024-11-28	0.875	0.920	0.870	0.910	0.624	287,898
2024-11-27	0.865	0.865	0.865	0.865	0.593	2,925

← NewerPage 8 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.