Resimac Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	1.06	1.08	1.06	1.08	-	0.47%	425,803
Sep 2, 2025	1.07	1.08	1.06	1.07	1.07	-	414,255
Sep 1, 2025	1.05	1.07	1.04	1.07	1.07	2.88%	344,766
Aug 29, 2025	1.02	1.05	1.02	1.04	1.04	1.96%	406,146
Aug 28, 2025	0.98	1.03	0.98	1.02	1.02	4.08%	554,361
Aug 27, 2025	0.99	0.99	0.98	0.98	0.98	1.03%	183,651
Aug 26, 2025	1.00	1.00	0.97	0.97	0.97	-3.00%	103,498
Aug 25, 2025	0.98	1.00	0.96	1.00	1.00	4.17%	294,277
Aug 22, 2025	0.92	0.96	0.92	0.96	0.96	3.78%	149,917
Aug 21, 2025	0.90	0.93	0.90	0.93	0.93	2.21%	1,638,253
Aug 20, 2025	0.89	0.91	0.88	0.91	0.91	1.69%	124,948
Aug 19, 2025	0.89	0.91	0.89	0.89	0.89	-1.11%	8,048
Aug 18, 2025	0.91	0.91	0.90	0.90	0.90	-0.55%	17,213
Aug 15, 2025	0.91	0.91	0.90	0.91	0.91	1.12%	93,076
Aug 14, 2025	0.89	0.91	0.89	0.90	0.90	0.56%	230,854
Aug 13, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	35,199
Aug 12, 2025	0.89	0.90	0.89	0.90	0.90	-	72,962
Aug 11, 2025	0.90	0.90	0.88	0.90	0.90	0.56%	315,838
Aug 8, 2025	0.89	0.90	0.89	0.90	0.90	0.56%	51,223
Aug 7, 2025	0.90	0.91	0.88	0.89	0.89	-	192,179
Aug 6, 2025	0.90	0.91	0.89	0.89	0.89	0.56%	42,447
Aug 5, 2025	0.90	0.90	0.89	0.89	0.89	-0.56%	114,987
Aug 4, 2025	0.89	0.90	0.88	0.89	0.89	-1.11%	101,571
Aug 1, 2025	0.89	0.90	0.88	0.90	0.90	1.69%	76,771
Jul 31, 2025	0.90	0.90	0.88	0.89	0.89	-1.67%	41,364
Jul 30, 2025	0.90	0.90	0.90	0.90	0.90	1.12%	14,327
Jul 29, 2025	0.92	0.92	0.89	0.89	0.89	-2.73%	86,860
Jul 28, 2025	0.90	0.92	0.89	0.92	0.92	2.81%	131,445
Jul 25, 2025	0.92	0.92	0.89	0.89	0.89	-2.20%	73,950
Jul 24, 2025	0.90	0.91	0.89	0.91	0.91	0.55%	29,604
Jul 23, 2025	0.89	0.92	0.89	0.91	0.91	1.69%	31,535
Jul 22, 2025	0.89	0.90	0.89	0.89	0.89	1.14%	27,864
Jul 21, 2025	0.89	0.90	0.88	0.88	0.88	-0.56%	150,749
Jul 18, 2025	0.89	0.89	0.88	0.89	0.89	-	79,918
Jul 17, 2025	0.88	0.89	0.87	0.89	0.89	1.72%	60,209
Jul 16, 2025	0.88	0.89	0.87	0.87	0.87	-0.57%	93,641
Jul 15, 2025	0.90	0.90	0.88	0.88	0.88	-2.78%	118,571
Jul 14, 2025	0.90	0.90	0.89	0.90	0.90	-	45,532
Jul 11, 2025	0.91	0.93	0.89	0.90	0.90	-	63,958
Jul 10, 2025	0.91	0.91	0.89	0.90	0.90	-	13,623
Jul 9, 2025	0.91	0.91	0.89	0.90	0.90	-1.10%	9,509
Jul 8, 2025	0.92	0.92	0.88	0.91	0.91	-0.55%	66,567
Jul 7, 2025	0.93	0.93	0.89	0.92	0.92	1.67%	98,151
Jul 4, 2025	0.88	0.91	0.88	0.90	0.90	2.27%	311,113
Jul 3, 2025	0.88	0.89	0.88	0.88	0.88	-	69,502
Jul 2, 2025	0.87	0.88	0.87	0.88	0.88	-	15,821
Jul 1, 2025	0.86	0.88	0.85	0.88	0.88	4.14%	74,723
Jun 30, 2025	0.86	0.86	0.85	0.85	0.85	-0.59%	98,716
Jun 27, 2025	0.86	0.86	0.84	0.85	0.85	-0.58%	99,505
Jun 26, 2025	0.83	0.86	0.83	0.86	0.86	3.01%	121,902