Resimac Group Limited (RMC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 1.3600 | 1.4500 | 1.3600 | 1.4200 | 1.4200 | 503,083 |
| 26 May 2022 | 1.3950 | 1.4000 | 1.3500 | 1.3550 | 1.3550 | 201,866 |
| 25 May 2022 | 1.4200 | 1.4250 | 1.3700 | 1.3850 | 1.3850 | 387,993 |
| 24 May 2022 | 1.4400 | 1.4650 | 1.4200 | 1.4200 | 1.4200 | 92,185 |
| 23 May 2022 | 1.5000 | 1.5000 | 1.4350 | 1.4400 | 1.4400 | 198,728 |
| 20 May 2022 | 1.5000 | 1.5450 | 1.4700 | 1.4700 | 1.4700 | 207,100 |
| 19 May 2022 | 1.5100 | 1.5400 | 1.4475 | 1.4550 | 1.4550 | 292,782 |
| 18 May 2022 | 1.5100 | 1.5500 | 1.4800 | 1.5400 | 1.5400 | 300,321 |
| 17 May 2022 | 1.5150 | 1.5150 | 1.4700 | 1.4750 | 1.4750 | 106,599 |
| 16 May 2022 | 1.5500 | 1.5800 | 1.5000 | 1.5250 | 1.5250 | 317,774 |
| 13 May 2022 | 1.5000 | 1.5200 | 1.4950 | 1.5150 | 1.5150 | 155,998 |
| 12 May 2022 | 1.4450 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 273,402 |
| 11 May 2022 | 1.4400 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 115,304 |
| 10 May 2022 | 1.4250 | 1.4550 | 1.3800 | 1.4500 | 1.4500 | 423,276 |
| 09 May 2022 | 1.4000 | 1.4400 | 1.3800 | 1.4150 | 1.4150 | 514,186 |
| 06 May 2022 | 1.4300 | 1.4500 | 1.3650 | 1.4050 | 1.4050 | 388,088 |
| 05 May 2022 | 1.5900 | 1.5900 | 1.3950 | 1.4950 | 1.4950 | 448,600 |
| 04 May 2022 | 1.5700 | 1.6100 | 1.5600 | 1.5900 | 1.5900 | 102,171 |
| 03 May 2022 | 1.5900 | 1.6000 | 1.5650 | 1.5700 | 1.5700 | 113,395 |
| 02 May 2022 | 1.6200 | 1.6200 | 1.5850 | 1.5850 | 1.5850 | 274,216 |
| 29 Apr 2022 | 1.6200 | 1.6400 | 1.6150 | 1.6150 | 1.6150 | 58,113 |
| 28 Apr 2022 | 1.6150 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 16,453 |
| 27 Apr 2022 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 166,751 |
| 26 Apr 2022 | 1.6650 | 1.6650 | 1.6300 | 1.6550 | 1.6550 | 150,076 |
| 22 Apr 2022 | 1.6900 | 1.7050 | 1.6650 | 1.7000 | 1.7000 | 53,282 |
| 21 Apr 2022 | 1.7000 | 1.7000 | 1.6650 | 1.6900 | 1.6900 | 67,409 |
| 20 Apr 2022 | 1.7000 | 1.7050 | 1.6750 | 1.7050 | 1.7050 | 87,757 |
| 19 Apr 2022 | 1.6800 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | 60,334 |
| 14 Apr 2022 | 1.6650 | 1.7050 | 1.6650 | 1.6700 | 1.6700 | 52,111 |
| 13 Apr 2022 | 1.6150 | 1.6750 | 1.6000 | 1.6700 | 1.6700 | 125,718 |
| 12 Apr 2022 | 1.6450 | 1.6600 | 1.6100 | 1.6150 | 1.6150 | 195,838 |
| 11 Apr 2022 | 1.6850 | 1.7000 | 1.6250 | 1.6250 | 1.6250 | 205,941 |
| 08 Apr 2022 | 1.6950 | 1.7200 | 1.6850 | 1.6850 | 1.6850 | 27,283 |
| 07 Apr 2022 | 1.8100 | 1.8100 | 1.6850 | 1.6850 | 1.6850 | 170,887 |
| 06 Apr 2022 | 1.7600 | 1.8350 | 1.7500 | 1.8000 | 1.8000 | 136,531 |
| 05 Apr 2022 | 1.7300 | 1.7800 | 1.7225 | 1.7800 | 1.7800 | 105,955 |
| 04 Apr 2022 | 1.7550 | 1.7650 | 1.7425 | 1.7500 | 1.7500 | 175,023 |
| 01 Apr 2022 | 1.7050 | 1.7550 | 1.6850 | 1.7450 | 1.7450 | 115,589 |
| 31 Mar 2022 | 1.7350 | 1.7600 | 1.7050 | 1.7500 | 1.7500 | 222,572 |
| 30 Mar 2022 | 1.7350 | 1.7800 | 1.6600 | 1.6900 | 1.6900 | 130,462 |
| 29 Mar 2022 | 1.6700 | 1.7300 | 1.6550 | 1.7250 | 1.7250 | 161,829 |
| 28 Mar 2022 | 1.6500 | 1.6600 | 1.6200 | 1.6600 | 1.6600 | 352,083 |
| 25 Mar 2022 | 1.6350 | 1.6500 | 1.6100 | 1.6400 | 1.6400 | 187,872 |
| 24 Mar 2022 | 1.5900 | 1.6350 | 1.5850 | 1.6200 | 1.6200 | 204,397 |
| 23 Mar 2022 | 1.6500 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 165,374 |
| 22 Mar 2022 | 1.6250 | 1.6900 | 1.6250 | 1.6550 | 1.6550 | 142,140 |
| 21 Mar 2022 | 1.6300 | 1.6350 | 1.6100 | 1.6200 | 1.6200 | 33,213 |
| 18 Mar 2022 | 1.6600 | 1.6600 | 1.5900 | 1.5900 | 1.5900 | 176,700 |
| 17 Mar 2022 | 1.6000 | 1.7050 | 1.6000 | 1.6700 | 1.6700 | 90,055 |
| 16 Mar 2022 | 1.6350 | 1.6400 | 1.5800 | 1.5800 | 1.5800 | 131,841 |
| 15 Mar 2022 | 1.6600 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 125,429 |
| 14 Mar 2022 | 1.6550 | 1.6900 | 1.6500 | 1.6800 | 1.6800 | 60,832 |
| 11 Mar 2022 | 1.6700 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 70,941 |
| 10 Mar 2022 | 1.6100 | 1.6750 | 1.6100 | 1.6600 | 1.6600 | 85,244 |
| 09 Mar 2022 | 1.5800 | 1.6150 | 1.5800 | 1.6000 | 1.6000 | 252,748 |
| 08 Mar 2022 | 1.6150 | 1.6150 | 1.5650 | 1.6000 | 1.6000 | 405,741 |
| 07 Mar 2022 | 1.6800 | 1.6800 | 1.5850 | 1.6250 | 1.6250 | 352,498 |
| 04 Mar 2022 | 1.7100 | 1.7250 | 1.6700 | 1.7050 | 1.7050 | 336,603 |
| 03 Mar 2022 | 1.7200 | 1.7300 | 1.6950 | 1.7100 | 1.7100 | 85,693 |
| 02 Mar 2022 | 1.7700 | 1.7850 | 1.6800 | 1.7200 | 1.7200 | 69,867 |
| 02 Mar 2022 | 0.04 Dividend | |||||
| 01 Mar 2022 | 1.7900 | 1.7900 | 1.7500 | 1.7650 | 1.7250 | 47,268 |
| 28 Feb 2022 | 1.8200 | 1.8200 | 1.7700 | 1.7800 | 1.7397 | 83,889 |
| 25 Feb 2022 | 1.7600 | 1.8500 | 1.7250 | 1.8000 | 1.7592 | 170,204 |
| 24 Feb 2022 | 1.8950 | 1.8950 | 1.7700 | 1.8250 | 1.7836 | 104,684 |
| 23 Feb 2022 | 1.8000 | 1.8700 | 1.8000 | 1.8500 | 1.8081 | 40,252 |
| 22 Feb 2022 | 1.9450 | 1.9450 | 1.8050 | 1.8200 | 1.7788 | 205,019 |
| 21 Feb 2022 | 1.9750 | 1.9750 | 1.9050 | 1.9500 | 1.9058 | 20,315 |
| 18 Feb 2022 | 1.9600 | 2.0200 | 1.9600 | 1.9950 | 1.9498 | 34,822 |
| 17 Feb 2022 | 2.0100 | 2.0500 | 1.9800 | 1.9900 | 1.9449 | 155,508 |
| 16 Feb 2022 | 1.9200 | 2.0100 | 1.8950 | 2.0100 | 1.9644 | 281,602 |
| 15 Feb 2022 | 1.9100 | 1.9700 | 1.8850 | 1.8900 | 1.8472 | 213,153 |
| 14 Feb 2022 | 1.9300 | 1.9400 | 1.8850 | 1.8850 | 1.8423 | 78,095 |
| 11 Feb 2022 | 1.9750 | 1.9750 | 1.9200 | 1.9300 | 1.8863 | 30,962 |
| 10 Feb 2022 | 1.9800 | 1.9950 | 1.9650 | 1.9850 | 1.9400 | 69,122 |
| 09 Feb 2022 | 1.9800 | 1.9800 | 1.9400 | 1.9800 | 1.9351 | 40,397 |
| 08 Feb 2022 | 1.9300 | 1.9800 | 1.9300 | 1.9800 | 1.9351 | 73,180 |
| 07 Feb 2022 | 1.9400 | 1.9525 | 1.8950 | 1.9300 | 1.8863 | 88,293 |
| 04 Feb 2022 | 1.9500 | 1.9550 | 1.9250 | 1.9350 | 1.8911 | 52,329 |
| 03 Feb 2022 | 2.0100 | 2.0100 | 1.9250 | 1.9500 | 1.9058 | 106,358 |
| 02 Feb 2022 | 2.0200 | 2.0200 | 1.9750 | 2.0000 | 1.9547 | 122,162 |
| 01 Feb 2022 | 1.9000 | 2.0300 | 1.9000 | 2.0100 | 1.9644 | 317,907 |
| 31 Jan 2022 | 1.9150 | 1.9300 | 1.9000 | 1.9000 | 1.8569 | 96,594 |
| 28 Jan 2022 | 1.8000 | 1.9100 | 1.8000 | 1.9100 | 1.8667 | 142,712 |
| 27 Jan 2022 | 1.7500 | 1.8000 | 1.7100 | 1.8000 | 1.7592 | 400,910 |
| 25 Jan 2022 | 1.7800 | 1.7800 | 1.7200 | 1.7300 | 1.6908 | 226,419 |
| 24 Jan 2022 | 1.8250 | 1.8550 | 1.7950 | 1.8150 | 1.7739 | 168,879 |
| 21 Jan 2022 | 1.8800 | 1.8800 | 1.8250 | 1.8350 | 1.7934 | 73,298 |
| 20 Jan 2022 | 1.8700 | 1.9000 | 1.8500 | 1.8950 | 1.8521 | 102,265 |
| 19 Jan 2022 | 1.8700 | 1.9000 | 1.8600 | 1.8700 | 1.8276 | 41,735 |
| 18 Jan 2022 | 1.9100 | 1.9150 | 1.8600 | 1.8600 | 1.8178 | 91,477 |
| 17 Jan 2022 | 1.8600 | 1.9450 | 1.8400 | 1.9150 | 1.8716 | 266,199 |
| 14 Jan 2022 | 1.8700 | 1.8900 | 1.8500 | 1.8600 | 1.8178 | 55,877 |
| 13 Jan 2022 | 1.8750 | 1.8850 | 1.8650 | 1.8650 | 1.8227 | 69,242 |
| 12 Jan 2022 | 1.8800 | 1.9000 | 1.8550 | 1.8600 | 1.8178 | 67,695 |
| 11 Jan 2022 | 1.8400 | 1.8800 | 1.8250 | 1.8800 | 1.8374 | 45,729 |
| 10 Jan 2022 | 1.8800 | 1.8800 | 1.8250 | 1.8500 | 1.8081 | 102,362 |
| 07 Jan 2022 | 1.8500 | 1.9200 | 1.8500 | 1.8750 | 1.8325 | 61,942 |
| 06 Jan 2022 | 1.8700 | 1.8700 | 1.8500 | 1.8500 | 1.8081 | 130,410 |
| 05 Jan 2022 | 1.9050 | 1.9050 | 1.8600 | 1.8700 | 1.8276 | 21,706 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
