Skip to main content
Resimac Group Limited (ASX:RMC)
Australia flag Australia · Delayed Price · Currency is AUD
1.000
0.00 (0.00%)
At close: Dec 5, 2025

Resimac Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.011.010.981.001.00-35,596
Dec 4, 20250.971.060.951.001.004.71%141,084
Dec 3, 20250.970.980.950.960.96-1.55%203,121
Dec 2, 20250.970.970.950.970.97-0.51%231,397
Dec 1, 20250.981.000.970.980.98-2.01%224,031
Nov 28, 20250.981.000.981.001.001.53%32,513
Nov 27, 20250.990.990.980.980.98-1.01%145,527
Nov 26, 20251.001.000.990.990.99-1.00%57,907
Nov 25, 20251.001.010.991.001.000.50%148,229
Nov 24, 20251.021.020.991.001.00-2.45%52,828
Nov 21, 20251.031.031.001.021.02-1.92%39,053
Nov 20, 20251.031.041.031.041.042.46%49,222
Nov 19, 20251.011.020.991.021.02-0.49%86,204
Nov 18, 20251.021.030.991.021.020.99%85,326
Nov 17, 20251.021.041.001.011.01-3.35%205,323
Nov 14, 20251.061.081.051.051.05-1.42%20,398
Nov 13, 20251.051.071.011.061.060.95%117,690
Nov 12, 20251.061.091.051.051.05-2.33%173,444
Nov 11, 20251.081.101.071.081.08-0.46%100,356
Nov 10, 20251.061.081.051.081.081.89%181,035
Nov 7, 20251.071.081.061.061.06-1.40%60,226
Nov 6, 20251.051.081.051.081.082.38%36,738
Nov 5, 20251.101.101.051.051.05-3.67%35,722
Nov 4, 20251.091.091.071.091.090.46%48,040
Nov 3, 20251.141.141.061.091.09-4.41%50,228
Oct 31, 20251.111.141.081.141.144.13%159,252
Oct 30, 20251.131.131.081.091.09-4.39%227,437
Oct 29, 20251.181.181.131.141.14-2.98%41,634
Oct 28, 20251.161.181.151.181.182.62%31,916
Oct 27, 20251.121.151.101.151.152.23%173,065
Oct 24, 20251.131.141.121.121.12-30,437
Oct 23, 20251.151.151.111.121.12-2.61%79,173
Oct 22, 20251.171.171.131.151.15-2.54%541,998
Oct 21, 20251.171.191.161.181.182.61%219,808
Oct 20, 20251.191.191.151.151.15-1.29%212,821
Oct 17, 20251.151.181.151.171.172.64%28,264
Oct 16, 20251.161.181.131.141.14-0.87%140,615
Oct 15, 20251.161.161.131.151.15-0.87%50,819
Oct 14, 20251.191.191.151.161.16-1.70%213,305
Oct 13, 20251.191.191.161.181.181.73%56,203
Oct 10, 20251.171.191.141.161.16-0.86%168,935
Oct 9, 20251.211.231.151.171.17-3.72%332,432
Oct 8, 20251.181.221.181.211.212.98%245,239
Oct 7, 20251.161.181.151.181.181.29%126,260
Oct 6, 20251.171.171.141.161.160.87%177,593
Oct 3, 20251.141.161.141.151.150.88%142,647
Oct 2, 20251.161.161.101.141.14-135,337
Oct 1, 20251.161.161.131.141.14-1.30%18,685
Sep 30, 20251.141.161.131.161.161.32%114,702
Sep 29, 20251.141.171.141.141.141.79%196,991
Sep 26, 20251.111.131.091.121.121.36%72,417
Sep 25, 20251.121.121.091.111.11-0.90%46,927
Sep 24, 20251.101.121.091.121.121.36%134,857
Sep 23, 20251.141.161.091.101.10-1.35%253,274
Sep 22, 20251.071.131.061.121.123.24%480,428
Sep 19, 20251.061.081.051.081.082.86%284,097
Sep 18, 20251.051.051.041.051.050.48%117,684
Sep 17, 20251.041.051.041.051.050.48%203,208
Sep 16, 20251.061.061.041.041.04-0.48%153,817
Sep 15, 20251.051.061.041.051.05-154,246
Sep 12, 20251.041.071.031.051.050.97%204,142
Sep 11, 20251.041.051.031.041.04-0.48%100,208
Sep 10, 20251.041.051.031.041.04-123,227
Sep 9, 20251.041.051.031.041.040.48%182,519
Sep 8, 20251.041.041.031.041.04-0.48%169,911
Sep 5, 20251.031.041.021.041.04-248,416
Sep 4, 20251.021.051.001.041.04-2.80%231,479
Sep 3, 20251.061.081.061.071.04-297,503
Sep 2, 20251.071.081.061.071.04-416,169
Sep 1, 20251.051.071.041.071.042.88%344,766
Aug 29, 20251.031.051.021.041.011.46%406,146
Aug 28, 20250.981.030.981.030.994.59%554,361
Aug 27, 20250.990.990.980.980.951.03%183,651
Aug 26, 20251.001.000.970.970.94-3.00%103,498
Aug 25, 20250.981.000.961.000.974.17%294,277
Aug 22, 20250.920.960.920.960.933.78%149,917
Aug 21, 20250.900.930.900.930.892.21%1,638,253
Aug 20, 20250.890.910.880.910.881.69%124,948
Aug 19, 20250.890.910.890.890.86-1.11%8,048
Aug 18, 20250.910.910.900.900.87-0.55%17,213
Aug 15, 20250.910.910.900.910.881.12%93,076
Aug 14, 20250.890.910.890.900.870.56%230,854
Aug 13, 20250.900.900.890.890.86-1.11%35,199
Aug 12, 20250.890.900.890.900.87-72,962
Aug 11, 20250.900.900.880.900.870.56%315,838
Aug 8, 20250.890.900.890.900.870.56%51,223
Aug 7, 20250.900.910.880.890.86-192,179
Aug 6, 20250.900.910.890.890.860.56%42,447
Aug 5, 20250.900.900.890.890.86-0.56%114,987
Aug 4, 20250.890.900.880.890.86-1.11%101,571
Aug 1, 20250.890.900.880.900.871.69%76,771
Jul 31, 20250.900.900.880.890.86-1.67%41,364
Jul 30, 20250.900.900.900.900.871.12%14,327
Jul 29, 20250.920.920.890.890.86-2.73%86,860
Jul 28, 20250.900.920.890.920.892.81%131,445
Jul 25, 20250.920.920.890.890.86-2.20%73,950
Jul 24, 20250.900.910.890.910.880.55%29,604
Jul 23, 20250.890.920.890.910.881.69%31,535
Jul 22, 20250.890.900.890.890.861.14%27,864
Jul 21, 20250.890.900.880.880.85-0.56%150,749