Resimac Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.94	0.94	0.92	0.92	0.92	-0.54%	49,728
Mar 17, 2026	0.93	0.93	0.92	0.93	0.93	-	46,580
Mar 16, 2026	0.94	0.94	0.92	0.93	0.93	-0.54%	80,191
Mar 13, 2026	0.94	0.95	0.93	0.93	0.93	-	79,421
Mar 12, 2026	0.94	0.94	0.93	0.93	0.93	-1.06%	94,575
Mar 11, 2026	0.95	0.95	0.93	0.94	0.94	-0.53%	44,470
Mar 10, 2026	0.96	0.97	0.94	0.95	0.95	-2.07%	74,347
Mar 9, 2026	0.99	0.99	0.94	0.97	0.97	-2.03%	121,009
Mar 6, 2026	1.04	1.04	0.98	0.99	0.99	-17.92%	429,821
Mar 5, 2026	1.15	1.21	1.13	1.20	1.07	6.19%	1,089,426
Mar 4, 2026	1.16	1.16	1.12	1.13	1.01	-2.16%	328,098
Mar 3, 2026	1.16	1.18	1.15	1.16	1.03	-0.43%	560,281
Mar 2, 2026	1.16	1.17	1.15	1.16	1.03	-0.43%	625,121
Feb 27, 2026	1.18	1.20	1.16	1.17	1.04	-2.10%	545,766
Feb 26, 2026	1.19	1.21	1.17	1.19	1.06	-0.42%	255,825
Feb 25, 2026	1.12	1.21	1.12	1.20	1.07	18.91%	601,951
Feb 24, 2026	1.00	1.01	1.00	1.01	0.90	-	64,700
Feb 23, 2026	1.02	1.02	1.00	1.01	0.90	-2.90%	77,943
Feb 20, 2026	1.02	1.04	1.01	1.04	0.92	1.47%	19,547
Feb 19, 2026	1.04	1.05	1.02	1.02	0.91	-1.45%	49,058
Feb 18, 2026	1.00	1.04	1.00	1.04	0.92	4.02%	112,960
Feb 17, 2026	1.00	1.01	1.00	1.00	0.89	-0.50%	43,529
Feb 16, 2026	1.01	1.04	0.99	1.00	0.89	-0.50%	80,224
Feb 13, 2026	1.02	1.02	0.98	1.01	0.90	2.03%	109,932
Feb 12, 2026	0.98	0.99	0.95	0.99	0.88	-	145,694
Feb 11, 2026	0.97	0.99	0.96	0.99	0.88	1.03%	135,129
Feb 10, 2026	0.96	0.99	0.94	0.98	0.87	2.63%	149,814
Feb 9, 2026	0.93	0.96	0.92	0.95	0.85	4.97%	142,739
Feb 6, 2026	0.94	0.94	0.91	0.91	0.81	-3.21%	136,904
Feb 5, 2026	0.95	0.95	0.93	0.94	0.83	-1.06%	102,764
Feb 4, 2026	0.95	0.97	0.95	0.95	0.84	0.53%	43,878
Feb 3, 2026	0.95	0.96	0.94	0.94	0.84	0.53%	40,734
Feb 2, 2026	0.95	0.95	0.94	0.94	0.83	-1.06%	98,131
Jan 30, 2026	0.95	0.96	0.95	0.95	0.84	-0.53%	90,275
Jan 29, 2026	0.96	0.96	0.95	0.95	0.85	-1.04%	155,705
Jan 28, 2026	0.96	0.97	0.96	0.96	0.86	-	69,069
Jan 27, 2026	0.96	0.97	0.96	0.96	0.86	0.52%	106,760
Jan 23, 2026	0.96	0.96	0.96	0.96	0.85	-	20,110
Jan 22, 2026	0.96	0.96	0.95	0.96	0.85	-	85,639
Jan 21, 2026	0.96	0.96	0.96	0.96	0.85	-	45,728
Jan 20, 2026	0.96	0.96	0.96	0.96	0.85	-0.52%	61,910
Jan 19, 2026	0.96	0.96	0.96	0.96	0.86	0.52%	10,046
Jan 16, 2026	0.96	0.96	0.95	0.96	0.85	0.53%	57,640
Jan 15, 2026	0.95	0.96	0.95	0.95	0.85	-	19,915
Jan 14, 2026	0.96	0.97	0.95	0.95	0.85	-1.55%	37,456
Jan 13, 2026	0.95	0.97	0.95	0.97	0.86	1.58%	258,454
Jan 12, 2026	0.96	0.96	0.95	0.95	0.85	-0.52%	27,973
Jan 9, 2026	0.96	0.96	0.96	0.96	0.85	-0.52%	14,137
Jan 8, 2026	0.95	0.97	0.95	0.96	0.86	1.59%	53,948
Jan 7, 2026	0.96	0.96	0.94	0.95	0.84	-1.56%	137,486