Resimac Group Limited (RMC.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:11PM AEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.9850 | 0.9900 | 0.9850 | 0.9900 | 0.9900 | 98 |
| 22 Apr 2024 | 0.9900 | 0.9950 | 0.9800 | 0.9950 | 0.9950 | 4,343 |
| 19 Apr 2024 | 0.9800 | 1.0100 | 0.9750 | 1.0100 | 1.0100 | 16,643 |
| 18 Apr 2024 | 0.9800 | 0.9825 | 0.9750 | 0.9800 | 0.9800 | 6,201 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.0000 | 1.0050 | 0.9800 | 0.9800 | 0.9800 | 20,080 |
| 15 Apr 2024 | 1.0100 | 1.0150 | 1.0000 | 1.0100 | 1.0100 | 9,023 |
| 12 Apr 2024 | 1.0300 | 1.0450 | 1.0250 | 1.0250 | 1.0250 | 2,145 |
| 11 Apr 2024 | 1.0400 | 1.0400 | 1.0350 | 1.0350 | 1.0350 | 986 |
| 10 Apr 2024 | 1.0400 | 1.0700 | 1.0350 | 1.0450 | 1.0450 | 16,526 |
| 09 Apr 2024 | 1.0350 | 1.0700 | 1.0300 | 1.0550 | 1.0550 | 10,987 |
| 08 Apr 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0350 | 1.0350 | 1,622 |
| 05 Apr 2024 | 1.0250 | 1.0550 | 1.0250 | 1.0425 | 1.0425 | 5,849 |
| 04 Apr 2024 | 1.0450 | 1.0550 | 1.0250 | 1.0500 | 1.0500 | 28,138 |
| 03 Apr 2024 | 1.0100 | 1.0400 | 1.0075 | 1.0400 | 1.0400 | 7,408 |
| 02 Apr 2024 | 1.0500 | 1.0500 | 1.0150 | 1.0200 | 1.0200 | 11,452 |
| 28 Mar 2024 | 1.0400 | 1.0550 | 1.0300 | 1.0550 | 1.0550 | 18,541 |
| 27 Mar 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0550 | 1.0550 | 14,696 |
| 26 Mar 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 11,554 |
| 25 Mar 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 6,758 |
| 22 Mar 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1050 | 1.1050 | 2,644 |
| 21 Mar 2024 | 1.1150 | 1.1150 | 1.0650 | 1.1100 | 1.1100 | 19,394 |
| 20 Mar 2024 | 1.1700 | 1.1700 | 1.0950 | 1.1050 | 1.1050 | 54,258 |
| 19 Mar 2024 | 1.0650 | 1.1300 | 1.0650 | 1.1300 | 1.1300 | 30,254 |
| 18 Mar 2024 | 1.0600 | 1.0650 | 1.0300 | 1.0450 | 1.0450 | 31,504 |
| 15 Mar 2024 | 1.0250 | 1.0750 | 1.0200 | 1.0500 | 1.0500 | 25,422 |
| 14 Mar 2024 | 1.0000 | 1.0450 | 0.9850 | 1.0100 | 1.0100 | 44,438 |
| 13 Mar 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9850 | 0.9850 | 19,551 |
| 12 Mar 2024 | 0.9550 | 0.9650 | 0.9500 | 0.9550 | 0.9550 | 4,290 |
| 11 Mar 2024 | 0.9400 | 0.9450 | 0.9300 | 0.9300 | 0.9300 | 14,108 |
| 08 Mar 2024 | 0.9300 | 0.9500 | 0.9150 | 0.9500 | 0.9500 | 12,152 |
| 07 Mar 2024 | 0.9500 | 0.9550 | 0.9250 | 0.9400 | 0.9400 | 16,744 |
| 06 Mar 2024 | 0.9800 | 0.9800 | 0.9200 | 0.9300 | 0.9300 | 19,639 |
| 05 Mar 2024 | 0.9800 | 0.9850 | 0.9750 | 0.9850 | 0.9850 | 7,649 |
| 04 Mar 2024 | 0.9950 | 0.9950 | 0.9750 | 0.9800 | 0.9800 | 30,142 |
| 04 Mar 2024 | 0.035 Dividend | |||||
| 01 Mar 2024 | 1.0250 | 1.0350 | 1.0200 | 1.0350 | 1.0000 | 4,846 |
| 29 Feb 2024 | 1.0400 | 1.0450 | 1.0100 | 1.0350 | 1.0000 | 18,275 |
| 28 Feb 2024 | 0.9700 | 1.0000 | 0.9700 | 0.9950 | 0.9614 | 12,798 |
| 27 Feb 2024 | 1.0100 | 1.0200 | 0.9850 | 1.0000 | 0.9662 | 5,267 |
| 26 Feb 2024 | 1.0400 | 1.0700 | 1.0250 | 1.0500 | 1.0145 | 35,471 |
| 23 Feb 2024 | 1.0550 | 1.0550 | 1.0300 | 1.0450 | 1.0097 | 12,271 |
| 22 Feb 2024 | 1.0750 | 1.0750 | 1.0450 | 1.0500 | 1.0145 | 25,603 |
| 21 Feb 2024 | 1.0750 | 1.0850 | 1.0600 | 1.0700 | 1.0338 | 15,386 |
| 20 Feb 2024 | 1.1200 | 1.1200 | 1.0650 | 1.0900 | 1.0531 | 19,629 |
| 19 Feb 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.0918 | 15,553 |
| 16 Feb 2024 | 1.1500 | 1.1650 | 1.1300 | 1.1300 | 1.0918 | 210,821 |
| 15 Feb 2024 | 1.1550 | 1.1700 | 1.1400 | 1.1600 | 1.1208 | 13,209 |
| 14 Feb 2024 | 1.1650 | 1.1750 | 1.1500 | 1.1700 | 1.1304 | 245,479 |
| 13 Feb 2024 | 1.1800 | 1.1850 | 1.1700 | 1.1750 | 1.1353 | 5,420 |
| 12 Feb 2024 | 1.1750 | 1.1950 | 1.1600 | 1.1650 | 1.1256 | 22,658 |
| 09 Feb 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1498 | 267,749 |
| 08 Feb 2024 | 1.2000 | 1.2050 | 1.1850 | 1.2050 | 1.1643 | 12,042 |
| 07 Feb 2024 | 1.2050 | 1.2150 | 1.2000 | 1.2050 | 1.1643 | 338,849 |
| 06 Feb 2024 | 1.2300 | 1.2325 | 1.2050 | 1.2200 | 1.1787 | 6,519 |
| 05 Feb 2024 | 1.1950 | 1.2300 | 1.1950 | 1.2250 | 1.1836 | 10,218 |
| 02 Feb 2024 | 1.2250 | 1.2350 | 1.2050 | 1.2100 | 1.1691 | 13,328 |
| 01 Feb 2024 | 1.1850 | 1.2150 | 1.1750 | 1.2150 | 1.1739 | 8,682 |
| 31 Jan 2024 | 1.1950 | 1.2050 | 1.1650 | 1.1750 | 1.1353 | 12,813 |
| 30 Jan 2024 | 1.1900 | 1.2350 | 1.1750 | 1.1950 | 1.1546 | 32,111 |
| 29 Jan 2024 | 1.1600 | 1.1800 | 1.1550 | 1.1700 | 1.1304 | 10,089 |
| 25 Jan 2024 | 1.1150 | 1.1400 | 1.1150 | 1.1200 | 1.0821 | 7,588 |
| 24 Jan 2024 | 1.1050 | 1.1250 | 1.1050 | 1.1050 | 1.0676 | 9,170 |
| 23 Jan 2024 | 1.0975 | 1.1400 | 1.0975 | 1.1300 | 1.0918 | 9,975 |
| 22 Jan 2024 | 1.0950 | 1.1000 | 1.0900 | 1.1000 | 1.0628 | 37,399 |
| 19 Jan 2024 | 1.0950 | 1.1150 | 1.0950 | 1.0950 | 1.0580 | 9,964 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.1250 | 1.1250 | 1.0900 | 1.0900 | 1.0531 | 77,719 |
| 16 Jan 2024 | 1.1050 | 1.1050 | 1.0900 | 1.1000 | 1.0628 | 27,073 |
| 15 Jan 2024 | 1.1300 | 1.1400 | 1.1150 | 1.1150 | 1.0773 | 7,275 |
| 12 Jan 2024 | 1.1000 | 1.1100 | 1.0950 | 1.1000 | 1.0628 | 5,162 |
| 11 Jan 2024 | 1.1200 | 1.1500 | 1.0950 | 1.0950 | 1.0580 | 15,380 |
| 10 Jan 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.0821 | 2,930 |
| 09 Jan 2024 | 1.1350 | 1.1350 | 1.0950 | 1.1100 | 1.0725 | 5,950 |
| 08 Jan 2024 | 1.1450 | 1.1600 | 1.1000 | 1.1050 | 1.0676 | 11,387 |
| 05 Jan 2024 | 1.0900 | 1.1650 | 1.0900 | 1.1450 | 1.1063 | 13,718 |
| 04 Jan 2024 | 1.0700 | 1.0850 | 1.0700 | 1.0850 | 1.0483 | 4,893 |
| 03 Jan 2024 | 1.0750 | 1.0750 | 1.0700 | 1.0700 | 1.0338 | 10,224 |
| 02 Jan 2024 | 1.0550 | 1.0750 | 1.0450 | 1.0700 | 1.0338 | 30,387 |
| 29 Dec 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0048 | 41,291 |
| 28 Dec 2023 | 1.0150 | 1.0300 | 1.0150 | 1.0300 | 0.9952 | 21,430 |
| 27 Dec 2023 | 1.0000 | 1.0150 | 0.9900 | 1.0000 | 0.9662 | 21,125 |
| 22 Dec 2023 | 0.9550 | 1.0350 | 0.9550 | 1.0050 | 0.9710 | 56,430 |
| 21 Dec 2023 | 0.9525 | 0.9525 | 0.9400 | 0.9425 | 0.9106 | 4,480 |
| 20 Dec 2023 | 0.9000 | 0.9650 | 0.9000 | 0.9650 | 0.9324 | 28,286 |
| 19 Dec 2023 | 0.8850 | 0.9000 | 0.8850 | 0.8900 | 0.8599 | 9,704 |
| 18 Dec 2023 | 0.8800 | 0.8800 | 0.8750 | 0.8800 | 0.8502 | 19,046 |
| 15 Dec 2023 | 0.8900 | 0.8900 | 0.8650 | 0.8750 | 0.8454 | 6,457 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.8900 | 0.8900 | 0.8850 | 0.8900 | 0.8599 | 4,294 |
| 12 Dec 2023 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 0.8502 | 10,980 |
| 11 Dec 2023 | 0.8850 | 0.8900 | 0.8850 | 0.8850 | 0.8551 | 2,014 |
| 08 Dec 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8502 | 1,526 |
| 07 Dec 2023 | 0.8850 | 0.8850 | 0.8700 | 0.8750 | 0.8454 | 11,173 |
| 06 Dec 2023 | 0.8900 | 0.8950 | 0.8800 | 0.8850 | 0.8551 | 10,822 |
| 05 Dec 2023 | 0.8950 | 0.8950 | 0.8650 | 0.8700 | 0.8406 | 22,907 |
| 04 Dec 2023 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8647 | 2,571 |
| 01 Dec 2023 | 0.8850 | 0.8900 | 0.8850 | 0.8850 | 0.8551 | 1,248 |
| 30 Nov 2023 | 0.8900 | 0.8950 | 0.8900 | 0.8900 | 0.8599 | 6,794 |
| 29 Nov 2023 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 0.8502 | 2,313 |
| *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.