ASX:RESM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	15.52	15.63	15.50	15.63	15.63	-2.31%	3,010
Oct 29, 2026	16.35	16.35	16.00	16.00	16.00	-2.08%	1,037
Oct 28, 2026	16.29	16.34	16.23	16.34	16.34	7.29%	113
Oct 27, 2026	15.00	15.30	15.00	15.23	15.23	2.28%	2,681
Oct 23, 2026	15.60	15.60	14.83	14.89	14.89	-4.61%	1,956
Oct 22, 2026	15.61	15.61	15.61	15.61	15.61	-0.06%	33
Oct 21, 2026	15.72	15.72	15.62	15.62	15.62	-0.38%	14
Oct 20, 2026	16.29	16.29	15.60	15.68	15.68	-2.37%	2,069
Oct 19, 2026	16.46	16.46	15.96	16.06	16.06	-1.23%	8,078
Oct 16, 2026	16.50	16.50	16.25	16.26	16.26	0.68%	1,516
Oct 15, 2026	17.50	17.50	16.00	16.15	16.15	-4.04%	490
Oct 14, 2026	17.00	17.00	16.75	16.83	16.83	0.06%	1,333
Oct 13, 2026	17.82	17.82	16.82	16.82	16.82	-5.77%	2,416
Oct 12, 2026	18.55	18.55	17.85	17.85	17.85	-3.77%	2,279
Oct 9, 2026	18.55	18.55	18.55	18.55	18.55	-	6
Oct 8, 2026	19.16	19.16	18.55	18.55	18.55	-3.18%	2,431
Oct 7, 2026	19.16	19.16	19.16	19.16	19.16	-0.62%	2,000
Oct 6, 2026	19.20	19.28	19.19	19.28	19.28	0.94%	69
Oct 5, 2026	19.09	19.20	19.09	19.10	19.10	0.05%	59
Oct 2, 2026	19.14	19.14	19.06	19.09	19.09	-1.65%	54
Oct 1, 2026	19.40	19.42	19.18	19.41	19.41	-1.37%	1,212
Sep 30, 2026	19.87	19.87	19.68	19.68	19.68	1.23%	1,287
Sep 29, 2026	19.87	19.87	19.44	19.44	19.44	-1.72%	490
Sep 28, 2026	20.56	20.56	19.78	19.78	19.78	-1.25%	2,971
Sep 25, 2026	20.56	20.56	20.00	20.03	20.03	-2.58%	601
Sep 24, 2026	21.21	21.21	20.50	20.56	20.56	-3.06%	4,034
Sep 23, 2026	21.28	21.28	21.17	21.21	21.21	1.58%	2,982
Sep 22, 2026	20.60	20.89	20.60	20.88	20.88	1.66%	73
Sep 21, 2026	20.83	20.83	20.54	20.54	20.54	-1.39%	3,780
Sep 18, 2026	20.66	20.83	20.66	20.83	20.83	2.06%	282
Sep 17, 2026	20.40	20.41	20.10	20.41	20.41	0.05%	2,255
Sep 16, 2026	20.47	20.47	20.10	20.40	20.40	-0.87%	901
Sep 15, 2026	20.91	20.91	20.56	20.58	20.58	-1.58%	6,191
Sep 14, 2026	21.85	21.85	20.76	20.91	20.91	-4.30%	15,140
Sep 11, 2026	22.85	22.85	21.80	21.85	21.85	-4.50%	2,805
Sep 10, 2026	23.02	23.02	22.78	22.88	22.88	-2.05%	268
Sep 9, 2026	23.50	23.50	23.30	23.36	23.36	0.60%	1,774
Sep 8, 2026	23.10	23.22	23.10	23.22	23.22	0.96%	721
Sep 7, 2026	23.00	23.04	22.86	23.00	23.00	-0.35%	3,360
Sep 4, 2026	24.00	24.00	23.06	23.08	23.08	-1.79%	1,126
Sep 3, 2026	23.83	23.83	23.23	23.50	23.50	1.91%	894
Sep 2, 2026	23.28	23.28	23.05	23.06	23.06	-2.66%	4,449
Sep 1, 2026	23.55	23.69	23.50	23.69	23.69	0.55%	23
Aug 31, 2026	23.95	23.95	23.30	23.56	23.56	-1.59%	5,613
Aug 28, 2026	23.95	24.16	23.80	23.94	23.94	1.06%	2,532
Aug 27, 2026	24.50	24.91	23.69	23.69	23.69	-2.07%	7,597
Aug 26, 2026	24.51	24.51	23.95	24.19	24.19	0.21%	4,798
Aug 25, 2026	24.80	24.80	24.14	24.14	24.14	-2.46%	1,627
Aug 24, 2026	23.64	24.78	23.64	24.75	24.75	4.70%	11,527
Aug 21, 2026	23.33	23.64	23.20	23.64	23.64	1.33%	1,053