Resimac Group Limited (ASX:RMC)
Australia · Delayed Price · Currency is AUD 1.140
+0.020 (1.79%)
Sep 29, 2025, 10:17 AM AEST
Resimac Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | 0.90% | 72,417 |
| Sep 25, 2025 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -0.89% | 46,927 |
| Sep 24, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 134,857 |
| Sep 23, 2025 | 1.14 | 1.16 | 1.09 | 1.10 | 1.10 | -1.79% | 253,274 |
| Sep 22, 2025 | 1.07 | 1.13 | 1.06 | 1.12 | 1.12 | 3.70% | 480,428 |
| Sep 19, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 2.86% | 284,097 |
| Sep 18, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 117,684 |
| Sep 17, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 203,208 |
| Sep 16, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 153,817 |
| Sep 15, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 154,246 |
| Sep 12, 2025 | 1.03 | 1.07 | 1.02 | 1.05 | 1.05 | 1.94% | 204,142 |
| Sep 11, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 100,208 |
| Sep 10, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 123,227 |
| Sep 9, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 182,519 |
| Sep 8, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 169,911 |
| Sep 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 10,004 |
| Sep 5, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | - | 248,416 |
| Sep 4, 2025 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | -2.80% | 231,479 |
| Sep 3, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.03 | - | 297,503 |
| Sep 2, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.03 | - | 416,169 |
| Sep 1, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.03 | 2.88% | 344,766 |
| Aug 29, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.01 | 1.96% | 406,146 |
| Aug 28, 2025 | 0.98 | 1.03 | 0.98 | 1.02 | 0.99 | 4.08% | 554,361 |
| Aug 27, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.95 | 1.03% | 183,651 |
| Aug 26, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.94 | -3.00% | 103,498 |
| Aug 25, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 0.97 | 4.17% | 294,277 |
| Aug 22, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.93 | 3.78% | 149,917 |
| Aug 21, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.89 | 2.21% | 1,638,253 |
| Aug 20, 2025 | 0.89 | 0.91 | 0.88 | 0.91 | 0.88 | 1.69% | 124,948 |
| Aug 19, 2025 | 0.89 | 0.91 | 0.89 | 0.89 | 0.86 | -1.11% | 8,048 |
| Aug 18, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.87 | -0.55% | 17,213 |
| Aug 15, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.88 | 1.12% | 93,076 |
| Aug 14, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.87 | 0.56% | 230,854 |
| Aug 13, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.86 | -1.11% | 35,199 |
| Aug 12, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.87 | - | 72,962 |
| Aug 11, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.87 | 0.56% | 315,838 |
| Aug 8, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.87 | 0.56% | 51,223 |
| Aug 7, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | 0.86 | - | 192,179 |
| Aug 6, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.86 | 0.56% | 42,447 |
| Aug 5, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.86 | -0.56% | 114,987 |
| Aug 4, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.86 | -1.11% | 101,571 |
| Aug 1, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.87 | 1.69% | 76,771 |
| Jul 31, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.86 | -1.67% | 41,364 |
| Jul 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | 1.12% | 14,327 |
| Jul 29, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.86 | -2.73% | 86,860 |
| Jul 28, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | 0.89 | 2.81% | 131,445 |
| Jul 25, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.86 | -2.20% | 73,950 |
| Jul 24, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.88 | 0.55% | 29,604 |
| Jul 23, 2025 | 0.89 | 0.92 | 0.89 | 0.91 | 0.88 | 1.69% | 31,535 |
| Jul 22, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.86 | 1.14% | 27,864 |