Skip to main content
Resimac Group Limited (ASX:RMC)
Australia flag Australia · Delayed Price · Currency is AUD
0.985
-0.085 (-7.94%)
At close: Mar 6, 2026

Resimac Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.041.040.980.990.99-17.92%429,821
Mar 5, 20261.151.211.131.201.076.19%1,089,426
Mar 4, 20261.161.161.121.131.01-2.16%328,098
Mar 3, 20261.161.181.151.161.03-0.43%560,281
Mar 2, 20261.161.171.151.161.03-0.43%625,121
Feb 27, 20261.181.201.161.171.04-2.10%545,766
Feb 26, 20261.191.211.171.191.06-0.42%255,825
Feb 25, 20261.121.211.121.201.0718.91%601,951
Feb 24, 20261.001.011.001.010.90-64,700
Feb 23, 20261.021.021.001.010.90-2.90%77,943
Feb 20, 20261.021.041.011.040.921.47%19,547
Feb 19, 20261.041.051.021.020.91-1.45%49,058
Feb 18, 20261.001.041.001.040.924.02%112,960
Feb 17, 20261.001.011.001.000.89-0.50%43,529
Feb 16, 20261.011.040.991.000.89-0.50%80,224
Feb 13, 20261.021.020.981.010.902.03%109,932
Feb 12, 20260.980.990.950.990.88-145,694
Feb 11, 20260.970.990.960.990.881.03%135,129
Feb 10, 20260.960.990.940.980.872.63%149,814
Feb 9, 20260.930.960.920.950.854.97%142,739
Feb 6, 20260.940.940.910.910.81-3.21%136,904
Feb 5, 20260.950.950.930.940.83-1.06%102,764
Feb 4, 20260.950.970.950.950.840.53%43,878
Feb 3, 20260.950.960.940.940.840.53%40,734
Feb 2, 20260.950.950.940.940.83-1.06%98,131
Jan 30, 20260.950.960.950.950.84-0.53%90,275
Jan 29, 20260.960.960.950.950.85-1.04%155,705
Jan 28, 20260.960.970.960.960.86-69,069
Jan 27, 20260.960.970.960.960.860.52%106,760
Jan 23, 20260.960.960.960.960.85-20,110
Jan 22, 20260.960.960.950.960.85-85,639
Jan 21, 20260.960.960.960.960.85-45,728
Jan 20, 20260.960.960.960.960.85-0.52%61,910
Jan 19, 20260.960.960.960.960.860.52%10,046
Jan 16, 20260.960.960.950.960.850.53%57,640
Jan 15, 20260.950.960.950.950.85-19,915
Jan 14, 20260.960.970.950.950.85-1.55%37,456
Jan 13, 20260.950.970.950.970.861.58%258,454
Jan 12, 20260.960.960.950.950.85-0.52%27,973
Jan 9, 20260.960.960.960.960.85-0.52%14,137
Jan 8, 20260.950.970.950.960.861.59%53,948
Jan 7, 20260.960.960.940.950.84-1.56%137,486
Jan 6, 20260.980.980.960.960.86-1.54%38,038
Jan 5, 20260.980.990.960.980.871.56%19,153
Jan 2, 20260.960.980.960.960.86-16,084
Dec 31, 20250.960.980.960.960.86-0.52%54,384
Dec 30, 20250.960.970.960.970.86-27,507
Dec 29, 20250.970.980.970.970.86-98,422
Dec 24, 20250.970.980.960.970.86-0.52%19,071
Dec 23, 20250.980.980.970.970.86-15,610
Dec 22, 20250.980.980.970.970.86-0.51%11,984
Dec 19, 20250.970.980.970.980.871.04%44,958
Dec 18, 20250.960.980.960.970.86-0.52%21,567
Dec 17, 20250.970.990.950.970.861.04%307,746
Dec 16, 20250.990.990.960.960.86-3.03%161,257
Dec 15, 20250.970.990.970.990.881.02%34,680
Dec 12, 20250.960.980.950.980.872.62%557,459
Dec 11, 20250.960.960.960.960.85-2.05%31,432
Dec 10, 20250.960.980.960.980.872.09%116,139
Dec 9, 20250.970.980.950.960.85-1.04%172,295
Dec 8, 20250.991.000.970.970.86-3.50%18,815
Dec 5, 20251.011.010.981.000.89-35,596
Dec 4, 20250.971.060.951.000.894.71%141,084
Dec 3, 20250.970.980.950.960.85-1.55%203,121
Dec 2, 20250.970.970.950.970.86-0.51%231,397
Dec 1, 20250.981.000.970.980.87-2.01%224,031
Nov 28, 20250.981.000.981.000.891.53%32,513
Nov 27, 20250.990.990.980.980.87-1.01%145,527
Nov 26, 20251.001.000.990.990.88-1.00%57,907
Nov 25, 20251.001.010.991.000.890.50%148,229
Nov 24, 20251.021.020.991.000.89-2.45%52,828
Nov 21, 20251.031.031.001.020.91-1.92%39,053
Nov 20, 20251.031.041.031.040.932.46%49,222
Nov 19, 20251.011.020.991.020.91-0.49%86,204
Nov 18, 20251.021.030.991.020.910.99%85,326
Nov 17, 20251.021.041.001.010.90-3.35%205,323
Nov 14, 20251.061.081.051.050.93-1.42%20,398
Nov 13, 20251.051.071.011.060.950.95%117,690
Nov 12, 20251.061.091.051.050.94-2.33%173,444
Nov 11, 20251.081.101.071.080.96-0.46%100,356
Nov 10, 20251.061.081.051.080.961.89%181,035
Nov 7, 20251.071.081.061.060.95-1.40%60,226
Nov 6, 20251.051.081.051.080.962.38%36,738
Nov 5, 20251.101.101.051.050.94-3.67%35,722
Nov 4, 20251.091.091.071.090.970.46%48,040
Nov 3, 20251.141.141.061.090.97-4.41%50,228
Oct 31, 20251.111.141.081.141.014.13%159,252
Oct 30, 20251.131.131.081.090.97-4.39%227,437
Oct 29, 20251.181.181.131.141.02-2.98%41,634
Oct 28, 20251.161.181.151.181.052.62%31,916
Oct 27, 20251.121.151.101.151.022.23%173,065
Oct 24, 20251.131.141.121.121.00-30,437
Oct 23, 20251.151.151.111.121.00-2.61%79,173
Oct 22, 20251.171.171.131.151.03-2.54%541,998
Oct 21, 20251.171.191.161.181.052.61%219,808
Oct 20, 20251.191.191.151.151.03-1.29%212,821
Oct 17, 20251.151.181.151.171.042.64%28,264
Oct 16, 20251.161.181.131.141.01-0.87%140,615
Oct 15, 20251.161.161.131.151.02-0.87%50,819
Oct 14, 20251.191.191.151.161.03-1.70%213,305