Australia markets closed

Resimac Group Limited (RMC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.4200+0.0650 (+4.80%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 May 20221.36001.45001.36001.42001.4200503,083
26 May 20221.39501.40001.35001.35501.3550201,866
25 May 20221.42001.42501.37001.38501.3850387,993
24 May 20221.44001.46501.42001.42001.420092,185
23 May 20221.50001.50001.43501.44001.4400198,728
20 May 20221.50001.54501.47001.47001.4700207,100
19 May 20221.51001.54001.44751.45501.4550292,782
18 May 20221.51001.55001.48001.54001.5400300,321
17 May 20221.51501.51501.47001.47501.4750106,599
16 May 20221.55001.58001.50001.52501.5250317,774
13 May 20221.50001.52001.49501.51501.5150155,998
12 May 20221.44501.49001.44001.49001.4900273,402
11 May 20221.44001.45001.42001.45001.4500115,304
10 May 20221.42501.45501.38001.45001.4500423,276
09 May 20221.40001.44001.38001.41501.4150514,186
06 May 20221.43001.45001.36501.40501.4050388,088
05 May 20221.59001.59001.39501.49501.4950448,600
04 May 20221.57001.61001.56001.59001.5900102,171
03 May 20221.59001.60001.56501.57001.5700113,395
02 May 20221.62001.62001.58501.58501.5850274,216
29 Apr 20221.62001.64001.61501.61501.615058,113
28 Apr 20221.61501.63001.61001.61001.610016,453
27 Apr 20221.65001.65001.60001.60001.6000166,751
26 Apr 20221.66501.66501.63001.65501.6550150,076
22 Apr 20221.69001.70501.66501.70001.700053,282
21 Apr 20221.70001.70001.66501.69001.690067,409
20 Apr 20221.70001.70501.67501.70501.705087,757
19 Apr 20221.68001.70001.67001.67001.670060,334
14 Apr 20221.66501.70501.66501.67001.670052,111
13 Apr 20221.61501.67501.60001.67001.6700125,718
12 Apr 20221.64501.66001.61001.61501.6150195,838
11 Apr 20221.68501.70001.62501.62501.6250205,941
08 Apr 20221.69501.72001.68501.68501.685027,283
07 Apr 20221.81001.81001.68501.68501.6850170,887
06 Apr 20221.76001.83501.75001.80001.8000136,531
05 Apr 20221.73001.78001.72251.78001.7800105,955
04 Apr 20221.75501.76501.74251.75001.7500175,023
01 Apr 20221.70501.75501.68501.74501.7450115,589
31 Mar 20221.73501.76001.70501.75001.7500222,572
30 Mar 20221.73501.78001.66001.69001.6900130,462
29 Mar 20221.67001.73001.65501.72501.7250161,829
28 Mar 20221.65001.66001.62001.66001.6600352,083
25 Mar 20221.63501.65001.61001.64001.6400187,872
24 Mar 20221.59001.63501.58501.62001.6200204,397
23 Mar 20221.65001.65001.58001.60001.6000165,374
22 Mar 20221.62501.69001.62501.65501.6550142,140
21 Mar 20221.63001.63501.61001.62001.620033,213
18 Mar 20221.66001.66001.59001.59001.5900176,700
17 Mar 20221.60001.70501.60001.67001.670090,055
16 Mar 20221.63501.64001.58001.58001.5800131,841
15 Mar 20221.66001.66001.62001.62001.6200125,429
14 Mar 20221.65501.69001.65001.68001.680060,832
11 Mar 20221.67001.69001.65001.65001.650070,941
10 Mar 20221.61001.67501.61001.66001.660085,244
09 Mar 20221.58001.61501.58001.60001.6000252,748
08 Mar 20221.61501.61501.56501.60001.6000405,741
07 Mar 20221.68001.68001.58501.62501.6250352,498
04 Mar 20221.71001.72501.67001.70501.7050336,603
03 Mar 20221.72001.73001.69501.71001.710085,693
02 Mar 20221.77001.78501.68001.72001.720069,867
02 Mar 20220.04 Dividend
01 Mar 20221.79001.79001.75001.76501.725047,268
28 Feb 20221.82001.82001.77001.78001.739783,889
25 Feb 20221.76001.85001.72501.80001.7592170,204
24 Feb 20221.89501.89501.77001.82501.7836104,684
23 Feb 20221.80001.87001.80001.85001.808140,252
22 Feb 20221.94501.94501.80501.82001.7788205,019
21 Feb 20221.97501.97501.90501.95001.905820,315
18 Feb 20221.96002.02001.96001.99501.949834,822
17 Feb 20222.01002.05001.98001.99001.9449155,508
16 Feb 20221.92002.01001.89502.01001.9644281,602
15 Feb 20221.91001.97001.88501.89001.8472213,153
14 Feb 20221.93001.94001.88501.88501.842378,095
11 Feb 20221.97501.97501.92001.93001.886330,962
10 Feb 20221.98001.99501.96501.98501.940069,122
09 Feb 20221.98001.98001.94001.98001.935140,397
08 Feb 20221.93001.98001.93001.98001.935173,180
07 Feb 20221.94001.95251.89501.93001.886388,293
04 Feb 20221.95001.95501.92501.93501.891152,329
03 Feb 20222.01002.01001.92501.95001.9058106,358
02 Feb 20222.02002.02001.97502.00001.9547122,162
01 Feb 20221.90002.03001.90002.01001.9644317,907
31 Jan 20221.91501.93001.90001.90001.856996,594
28 Jan 20221.80001.91001.80001.91001.8667142,712
27 Jan 20221.75001.80001.71001.80001.7592400,910
25 Jan 20221.78001.78001.72001.73001.6908226,419
24 Jan 20221.82501.85501.79501.81501.7739168,879
21 Jan 20221.88001.88001.82501.83501.793473,298
20 Jan 20221.87001.90001.85001.89501.8521102,265
19 Jan 20221.87001.90001.86001.87001.827641,735
18 Jan 20221.91001.91501.86001.86001.817891,477
17 Jan 20221.86001.94501.84001.91501.8716266,199
14 Jan 20221.87001.89001.85001.86001.817855,877
13 Jan 20221.87501.88501.86501.86501.822769,242
12 Jan 20221.88001.90001.85501.86001.817867,695
11 Jan 20221.84001.88001.82501.88001.837445,729
10 Jan 20221.88001.88001.82501.85001.8081102,362
07 Jan 20221.85001.92001.85001.87501.832561,942
06 Jan 20221.87001.87001.85001.85001.8081130,410
05 Jan 20221.90501.90501.86001.87001.827621,706
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...