Resimac Group Limited (ASX:RMC)
Australia · Delayed Price · Currency is AUD 1.185
-0.010 (-0.84%)
Feb 26, 2026, 2:13 PM AEST
Resimac Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.12 | 1.21 | 1.12 | 1.20 | - | 18.91% | 601,182 |
| Feb 24, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 64,700 |
| Feb 23, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -2.90% | 77,943 |
| Feb 20, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 1.47% | 19,547 |
| Feb 19, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -1.45% | 49,058 |
| Feb 18, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.02% | 112,960 |
| Feb 17, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 43,529 |
| Feb 16, 2026 | 1.01 | 1.04 | 0.99 | 1.00 | 1.00 | -0.50% | 80,224 |
| Feb 13, 2026 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | 2.03% | 109,932 |
| Feb 12, 2026 | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | - | 145,694 |
| Feb 11, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 1.03% | 135,129 |
| Feb 10, 2026 | 0.96 | 0.99 | 0.94 | 0.98 | 0.98 | 2.63% | 149,814 |
| Feb 9, 2026 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 4.97% | 142,739 |
| Feb 6, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.21% | 136,904 |
| 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 |