Resimac Group Limited (RMC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.0100 | 1.0350 | 0.9850 | 1.0350 | 1.0350 | 70,820 |
| 24 Apr 2024 | 0.9800 | 1.0400 | 0.9800 | 1.0400 | 1.0400 | 295,291 |
| 23 Apr 2024 | 0.9800 | 0.9950 | 0.9800 | 0.9850 | 0.9850 | 88,811 |
| 22 Apr 2024 | 0.9900 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 31,907 |
| 19 Apr 2024 | 0.9750 | 1.0100 | 0.9750 | 1.0100 | 1.0100 | 200,971 |
| 18 Apr 2024 | 0.9850 | 0.9850 | 0.9750 | 0.9750 | 0.9750 | 79,562 |
| 17 Apr 2024 | 0.9850 | 0.9900 | 0.9750 | 0.9850 | 0.9850 | 56,091 |
| 16 Apr 2024 | 1.0050 | 1.0050 | 0.9800 | 0.9800 | 0.9800 | 194,618 |
| 15 Apr 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 81,643 |
| 12 Apr 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 13,584 |
| 11 Apr 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 1,550 |
| 10 Apr 2024 | 1.0500 | 1.0650 | 1.0350 | 1.0500 | 1.0500 | 94,449 |
| 09 Apr 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 155,050 |
| 08 Apr 2024 | 1.0450 | 1.0450 | 1.0250 | 1.0350 | 1.0350 | 22,476 |
| 05 Apr 2024 | 1.0450 | 1.0500 | 1.0275 | 1.0450 | 1.0450 | 177,401 |
| 04 Apr 2024 | 1.0600 | 1.0600 | 1.0250 | 1.0450 | 1.0450 | 243,193 |
| 03 Apr 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 158,188 |
| 02 Apr 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 129,694 |
| 28 Mar 2024 | 1.0500 | 1.0650 | 1.0350 | 1.0450 | 1.0450 | 53,849 |
| 27 Mar 2024 | 1.0850 | 1.0850 | 1.0500 | 1.0500 | 1.0500 | 121,951 |
| 26 Mar 2024 | 1.1000 | 1.1000 | 1.0850 | 1.0900 | 1.0900 | 150,314 |
| 25 Mar 2024 | 1.0900 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 90,765 |
| 22 Mar 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 43,362 |
| 21 Mar 2024 | 1.1200 | 1.1200 | 1.0400 | 1.1200 | 1.1200 | 179,764 |
| 20 Mar 2024 | 1.1700 | 1.1750 | 1.0950 | 1.1250 | 1.1250 | 343,763 |
| 19 Mar 2024 | 1.0550 | 1.1500 | 1.0550 | 1.1500 | 1.1500 | 493,153 |
| 18 Mar 2024 | 1.0550 | 1.0650 | 1.0325 | 1.0600 | 1.0600 | 244,047 |
| 15 Mar 2024 | 1.0250 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 138,503 |
| 14 Mar 2024 | 0.9900 | 1.0450 | 0.9850 | 1.0400 | 1.0400 | 224,136 |
| 13 Mar 2024 | 0.9500 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 277,395 |
| 12 Mar 2024 | 0.9400 | 0.9650 | 0.9400 | 0.9600 | 0.9600 | 159,506 |
| 11 Mar 2024 | 0.9350 | 0.9550 | 0.9300 | 0.9300 | 0.9300 | 124,532 |
| 08 Mar 2024 | 0.9300 | 0.9650 | 0.9200 | 0.9650 | 0.9650 | 100,736 |
| 07 Mar 2024 | 0.9300 | 0.9600 | 0.9250 | 0.9300 | 0.9300 | 129,270 |
| 06 Mar 2024 | 1.0000 | 1.0000 | 0.9200 | 0.9300 | 0.9300 | 202,207 |
| 05 Mar 2024 | 0.9800 | 0.9850 | 0.9700 | 0.9850 | 0.9850 | 84,892 |
| 04 Mar 2024 | 1.0300 | 1.0300 | 0.9700 | 0.9800 | 0.9800 | 194,616 |
| 04 Mar 2024 | 0.035 Dividend | |||||
| 01 Mar 2024 | 1.0250 | 1.0325 | 1.0150 | 1.0300 | 0.9950 | 118,775 |
| 29 Feb 2024 | 1.0200 | 1.0525 | 1.0100 | 1.0200 | 0.9853 | 185,596 |
| 28 Feb 2024 | 0.9950 | 1.0000 | 0.9500 | 0.9900 | 0.9564 | 169,516 |
| 27 Feb 2024 | 1.0200 | 1.0350 | 0.9850 | 1.0000 | 0.9660 | 347,044 |
| 26 Feb 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0300 | 0.9950 | 400,039 |
| 23 Feb 2024 | 1.0400 | 1.0550 | 1.0300 | 1.0500 | 1.0143 | 96,085 |
| 22 Feb 2024 | 1.0750 | 1.0750 | 1.0450 | 1.0500 | 1.0143 | 199,655 |
| 21 Feb 2024 | 1.0850 | 1.0850 | 1.0600 | 1.0700 | 1.0336 | 151,017 |
| 20 Feb 2024 | 1.1400 | 1.1400 | 1.0650 | 1.0900 | 1.0530 | 269,335 |
| 19 Feb 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1450 | 1.1061 | 198,265 |
| 16 Feb 2024 | 1.1550 | 1.1700 | 1.1300 | 1.1300 | 1.0916 | 128,151 |
| 15 Feb 2024 | 1.1550 | 1.1700 | 1.1400 | 1.1700 | 1.1302 | 148,468 |
| 14 Feb 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1700 | 1.1302 | 71,687 |
| 13 Feb 2024 | 1.1800 | 1.1850 | 1.1700 | 1.1800 | 1.1399 | 65,820 |
| 12 Feb 2024 | 1.1700 | 1.1875 | 1.1600 | 1.1700 | 1.1302 | 72,651 |
| 09 Feb 2024 | 1.1800 | 1.2000 | 1.1650 | 1.1650 | 1.1254 | 53,424 |
| 08 Feb 2024 | 1.2100 | 1.2100 | 1.1850 | 1.2050 | 1.1641 | 372,553 |
| 07 Feb 2024 | 1.2050 | 1.2150 | 1.2000 | 1.2100 | 1.1689 | 138,593 |
| 06 Feb 2024 | 1.2300 | 1.2350 | 1.2050 | 1.2200 | 1.1785 | 149,406 |
| 05 Feb 2024 | 1.2200 | 1.2325 | 1.2050 | 1.2250 | 1.1834 | 126,633 |
| 02 Feb 2024 | 1.2200 | 1.2350 | 1.2050 | 1.2050 | 1.1641 | 278,926 |
| 01 Feb 2024 | 1.1700 | 1.2200 | 1.1700 | 1.2200 | 1.1785 | 41,578 |
| 31 Jan 2024 | 1.2050 | 1.2300 | 1.1700 | 1.1700 | 1.1302 | 278,319 |
| 30 Jan 2024 | 1.1900 | 1.2300 | 1.1650 | 1.2050 | 1.1641 | 383,644 |
| 29 Jan 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1700 | 1.1302 | 422,141 |
| 25 Jan 2024 | 1.1000 | 1.1450 | 1.1000 | 1.1350 | 1.0964 | 147,679 |
| 24 Jan 2024 | 1.1050 | 1.1250 | 1.1000 | 1.1000 | 1.0626 | 71,863 |
| 23 Jan 2024 | 1.1000 | 1.1425 | 1.0975 | 1.1250 | 1.0868 | 130,723 |
| 22 Jan 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.0626 | 27,662 |
| 19 Jan 2024 | 1.0950 | 1.1000 | 1.0950 | 1.0950 | 1.0578 | 53,282 |
| 18 Jan 2024 | 1.0900 | 1.1250 | 1.0900 | 1.0950 | 1.0578 | 144,367 |
| 17 Jan 2024 | 1.1200 | 1.1350 | 1.0900 | 1.0900 | 1.0530 | 199,025 |
| 16 Jan 2024 | 1.1050 | 1.1100 | 1.0900 | 1.1000 | 1.0626 | 224,946 |
| 15 Jan 2024 | 1.1100 | 1.1350 | 1.1100 | 1.1250 | 1.0868 | 5,875 |
| 12 Jan 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.0723 | 494,941 |
| 11 Jan 2024 | 1.1100 | 1.1600 | 1.0950 | 1.1000 | 1.0626 | 284,995 |
| 10 Jan 2024 | 1.1150 | 1.1200 | 1.1000 | 1.1200 | 1.0819 | 28,330 |
| 09 Jan 2024 | 1.1350 | 1.1350 | 1.0950 | 1.1000 | 1.0626 | 68,978 |
| 08 Jan 2024 | 1.1400 | 1.1600 | 1.1000 | 1.1050 | 1.0675 | 90,705 |
| 05 Jan 2024 | 1.0850 | 1.1600 | 1.0850 | 1.1500 | 1.1109 | 182,802 |
| 04 Jan 2024 | 1.0700 | 1.0850 | 1.0700 | 1.0850 | 1.0481 | 44,971 |
| 03 Jan 2024 | 1.0700 | 1.0750 | 1.0700 | 1.0700 | 1.0336 | 173,121 |
| 02 Jan 2024 | 1.0450 | 1.0800 | 1.0450 | 1.0700 | 1.0336 | 150,866 |
| 29 Dec 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0450 | 1.0095 | 350,584 |
| 28 Dec 2023 | 1.0000 | 1.0400 | 1.0000 | 1.0300 | 0.9950 | 566,014 |
| 27 Dec 2023 | 1.0200 | 1.0200 | 0.9875 | 1.0000 | 0.9660 | 131,288 |
| 22 Dec 2023 | 0.9550 | 1.0325 | 0.9550 | 1.0200 | 0.9853 | 478,506 |
| 21 Dec 2023 | 0.9500 | 0.9550 | 0.9400 | 0.9500 | 0.9177 | 111,074 |
| 20 Dec 2023 | 0.8900 | 0.9625 | 0.8900 | 0.9500 | 0.9177 | 607,684 |
| 19 Dec 2023 | 0.8850 | 0.9000 | 0.8850 | 0.8900 | 0.8598 | 119,206 |
| 18 Dec 2023 | 0.8800 | 0.8850 | 0.8775 | 0.8800 | 0.8501 | 379,252 |
| 15 Dec 2023 | 0.8750 | 0.8900 | 0.8650 | 0.8650 | 0.8356 | 263,301 |
| 14 Dec 2023 | 0.8900 | 0.8950 | 0.8750 | 0.8750 | 0.8453 | 263,942 |
| 13 Dec 2023 | 0.8850 | 0.8900 | 0.8850 | 0.8900 | 0.8598 | 81,599 |
| 12 Dec 2023 | 0.8900 | 0.8950 | 0.8800 | 0.8800 | 0.8501 | 87,443 |
| 11 Dec 2023 | 0.8850 | 0.8900 | 0.8850 | 0.8900 | 0.8598 | 48,106 |
| 08 Dec 2023 | 0.8800 | 0.8800 | 0.8750 | 0.8800 | 0.8501 | 26,208 |
| 07 Dec 2023 | 0.8850 | 0.8850 | 0.8700 | 0.8850 | 0.8549 | 69,725 |
| 06 Dec 2023 | 0.8750 | 0.8950 | 0.8750 | 0.8900 | 0.8598 | 53,883 |
| 05 Dec 2023 | 0.8950 | 0.8950 | 0.8650 | 0.8650 | 0.8356 | 144,491 |
| 04 Dec 2023 | 0.8850 | 0.8950 | 0.8800 | 0.8950 | 0.8646 | 48,163 |
| 01 Dec 2023 | 0.8850 | 0.8900 | 0.8850 | 0.8900 | 0.8598 | 20,025 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.