Resimac Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.865	0.885	0.860	0.860	0.590	52,456
2024-11-25	0.850	0.865	0.840	0.840	0.576	211,169
2024-11-22	0.850	0.865	0.850	0.865	0.593	60,498
2024-11-21	0.850	0.850	0.840	0.840	0.576	61,654
2024-11-20	0.860	0.860	0.840	0.840	0.576	140,120
2024-11-19	0.880	0.880	0.875	0.875	0.600	7,233
2024-11-18	0.870	0.885	0.870	0.880	0.603	37,372
2024-11-15	0.865	0.875	0.865	0.875	0.600	4,668
2024-11-14	0.865	0.875	0.865	0.865	0.593	57,625
2024-11-13	0.865	0.865	0.865	0.865	0.593	7,845
2024-11-12	0.870	0.870	0.865	0.870	0.597	57,486
2024-11-11	0.880	0.880	0.870	0.870	0.597	21,052
2024-11-08	0.880	0.883	0.875	0.880	0.603	114,669
2024-11-07	0.870	0.890	0.870	0.875	0.600	210,553
2024-11-06	0.870	0.885	0.870	0.870	0.597	52,684
2024-11-05	0.890	0.890	0.865	0.865	0.593	109,130
2024-11-04	0.870	0.890	0.870	0.890	0.610	46,548
2024-11-01	0.890	0.890	0.860	0.870	0.597	7,300
2024-10-31	0.880	0.890	0.850	0.890	0.610	87,883
2024-10-30	0.883	0.895	0.880	0.895	0.614	10,763
2024-10-29	0.880	0.890	0.880	0.880	0.603	2,289
2024-10-28	0.885	0.895	0.880	0.895	0.614	219,792
2024-10-25	0.853	0.890	0.845	0.890	0.610	247,585
2024-10-24	0.860	0.870	0.830	0.870	0.597	122,438
2024-10-23	0.850	0.860	0.840	0.860	0.590	56,413
2024-10-22	0.855	0.860	0.848	0.860	0.590	131,253
2024-10-21	0.870	0.870	0.840	0.855	0.586	126,907
2024-10-18	0.870	0.870	0.855	0.860	0.590	59,893
2024-10-17	0.875	0.875	0.865	0.870	0.597	85,422
2024-10-16	0.880	0.880	0.865	0.870	0.597	202,755
2024-10-15	0.880	0.885	0.875	0.880	0.603	65,860
2024-10-14	0.890	0.890	0.875	0.875	0.600	37,835
2024-10-11	0.885	0.900	0.880	0.885	0.607	138,736
2024-10-10	0.880	0.900	0.880	0.890	0.610	75,650
2024-10-09	0.870	0.895	0.865	0.880	0.603	101,185
2024-10-08	0.880	0.880	0.865	0.865	0.593	2,647
2024-10-07	0.870	0.870	0.860	0.865	0.593	564
2024-10-04	0.880	0.880	0.865	0.865	0.593	2,611
2024-10-03	0.880	0.893	0.845	0.870	0.597	155,722
2024-10-02	0.878	0.880	0.870	0.870	0.597	7,310
2024-10-01	0.860	0.880	0.858	0.870	0.597	112,755
2024-09-30	0.890	0.890	0.860	0.880	0.603	22,446
2024-09-27	0.875	0.900	0.875	0.900	0.617	101,727
2024-09-26	0.860	0.875	0.860	0.860	0.590	56,853
2024-09-25	0.880	0.883	0.840	0.860	0.590	79,751
2024-09-24	0.870	0.880	0.860	0.880	0.603	92,771
2024-09-23	0.885	0.890	0.870	0.870	0.597	36,557
2024-09-20	0.875	0.885	0.875	0.880	0.603	15,859
2024-09-19	0.880	0.885	0.880	0.880	0.603	24,639
2024-09-18	0.880	0.885	0.870	0.870	0.597	16,409
2024-09-17	0.890	0.890	0.890	0.890	0.610	23
2024-09-16	0.880	0.890	0.880	0.885	0.607	45,469
2024-09-13	0.870	0.875	0.870	0.875	0.600	3,182
2024-09-12	0.900	0.900	0.865	0.865	0.593	20,130
2024-09-11	0.920	0.920	0.890	0.890	0.610	48,507
2024-09-10	0.900	0.908	0.890	0.900	0.617	64,979
2024-09-09	0.900	0.900	0.895	0.900	0.617	10,339
2024-09-06	0.895	0.905	0.885	0.900	0.617	76,340
2024-09-05	0.880	0.905	0.880	0.895	0.614	60,450
2024-09-04	0.905	0.925	0.905	0.925	0.610	153,493

← NewerPage 9 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.