Resimac Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.95	0.95	0.93	0.94	0.94	-1.06%	102,764
Feb 4, 2026	0.95	0.97	0.95	0.95	0.95	0.53%	43,878
Feb 3, 2026	0.95	0.96	0.94	0.94	0.94	0.53%	40,734
Feb 2, 2026	0.95	0.95	0.94	0.94	0.94	-1.06%	98,131
Jan 30, 2026	0.95	0.96	0.95	0.95	0.95	-0.53%	90,275
Jan 29, 2026	0.96	0.96	0.95	0.95	0.95	-1.04%	155,705
Jan 28, 2026	0.96	0.97	0.96	0.96	0.96	-	69,069
Jan 27, 2026	0.96	0.97	0.96	0.96	0.96	0.52%	106,760
Jan 23, 2026	0.96	0.96	0.96	0.96	0.96	-	20,110
Jan 22, 2026	0.96	0.96	0.95	0.96	0.96	-	85,639
Jan 21, 2026	0.96	0.96	0.96	0.96	0.96	-	45,728
Jan 20, 2026	0.96	0.96	0.96	0.96	0.96	-0.52%	61,910
Jan 19, 2026	0.96	0.96	0.96	0.96	0.96	0.52%	10,046
Jan 16, 2026	0.96	0.96	0.95	0.96	0.96	0.53%	57,640
Jan 15, 2026	0.95	0.96	0.95	0.95	0.95	-	19,915
Jan 14, 2026	0.96	0.97	0.95	0.95	0.95	-1.55%	37,456
Jan 13, 2026	0.95	0.97	0.95	0.97	0.97	1.58%	258,454
Jan 12, 2026	0.96	0.96	0.95	0.95	0.95	-0.52%	27,973
Jan 9, 2026	0.96	0.96	0.96	0.96	0.96	-0.52%	14,137
Jan 8, 2026	0.95	0.97	0.95	0.96	0.96	1.59%	53,948
Jan 7, 2026	0.96	0.96	0.94	0.95	0.95	-1.56%	137,486
Jan 6, 2026	0.98	0.98	0.96	0.96	0.96	-1.54%	38,038
Jan 5, 2026	0.98	0.99	0.96	0.98	0.98	1.56%	19,153
Jan 2, 2026	0.96	0.98	0.96	0.96	0.96	-	16,084
Dec 31, 2025	0.96	0.98	0.96	0.96	0.96	-0.52%	54,384
Dec 30, 2025	0.96	0.97	0.96	0.97	0.97	-	27,507
Dec 29, 2025	0.97	0.98	0.97	0.97	0.97	-	98,422
Dec 24, 2025	0.97	0.98	0.96	0.97	0.97	-0.52%	19,071
Dec 23, 2025	0.98	0.98	0.97	0.97	0.97	-	15,610
Dec 22, 2025	0.98	0.98	0.97	0.97	0.97	-0.51%	11,984
Dec 19, 2025	0.97	0.98	0.97	0.98	0.98	1.04%	44,958
Dec 18, 2025	0.96	0.98	0.96	0.97	0.97	-0.52%	21,567
Dec 17, 2025	0.97	0.99	0.95	0.97	0.97	1.04%	307,746
Dec 16, 2025	0.99	0.99	0.96	0.96	0.96	-3.03%	161,257
Dec 15, 2025	0.97	0.99	0.97	0.99	0.99	1.02%	34,680
Dec 12, 2025	0.96	0.98	0.95	0.98	0.98	2.62%	557,459
Dec 11, 2025	0.96	0.96	0.96	0.96	0.96	-2.05%	31,432
Dec 10, 2025	0.96	0.98	0.96	0.98	0.98	2.09%	76,988
Dec 9, 2025	0.97	0.98	0.95	0.96	0.96	-1.04%	172,295
Dec 8, 2025	0.99	1.00	0.97	0.97	0.97	-3.50%	18,815
Dec 5, 2025	1.01	1.01	0.98	1.00	1.00	-	35,596
Dec 4, 2025	0.97	1.06	0.95	1.00	1.00	4.71%	141,084
Dec 3, 2025	0.97	0.98	0.95	0.96	0.96	-1.55%	203,121
Dec 2, 2025	0.97	0.97	0.95	0.97	0.97	-0.51%	231,397
Dec 1, 2025	0.98	1.00	0.97	0.98	0.98	-2.01%	224,031
Nov 28, 2025	0.98	1.00	0.98	1.00	1.00	1.53%	32,513
Nov 27, 2025	0.99	0.99	0.98	0.98	0.98	-1.01%	145,527
Nov 26, 2025	1.00	1.00	0.99	0.99	0.99	-1.00%	57,907
Nov 25, 2025	1.00	1.01	0.99	1.00	1.00	0.50%	148,229
Nov 24, 2025	1.02	1.02	0.99	1.00	1.00	-2.45%	52,828