Resimac Group Limited (ASX:RMC)
Australia · Delayed Price · Currency is AUD 0.9750
+0.0100 (1.04%)
At close: Dec 19, 2025
Resimac Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -1.92% | 39,053 |
| Nov 20, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 2.46% | 49,222 |
| Nov 19, 2025 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | -0.49% | 86,204 |
| Nov 18, 2025 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | 0.99% | 85,326 |
| Nov 17, 2025 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -3.35% | 205,323 |
| Nov 14, 2025 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -1.42% | 20,398 |
| Nov 13, 2025 | 1.05 | 1.07 | 1.01 | 1.06 | 1.06 | 0.95% | 117,690 |
| Nov 12, 2025 | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | -2.33% | 173,444 |
| Nov 11, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -0.46% | 100,356 |
| Nov 10, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 181,035 |
| Nov 7, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -1.40% | 60,226 |
| Nov 6, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.38% | 36,738 |
| Nov 5, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -3.67% | 35,722 |
| Nov 4, 2025 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 0.46% | 48,040 |
| Nov 3, 2025 | 1.14 | 1.14 | 1.06 | 1.09 | 1.09 | -4.41% | 50,228 |
| Oct 31, 2025 | 1.11 | 1.14 | 1.08 | 1.14 | 1.14 | 4.13% | 159,252 |
| Oct 30, 2025 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -4.39% | 227,437 |
| Oct 29, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -2.98% | 41,634 |
| Oct 28, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 2.62% | 31,916 |
| Oct 27, 2025 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 2.23% | 173,065 |
| Oct 24, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | - | 30,437 |
| Oct 23, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 79,173 |
| Oct 22, 2025 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -2.54% | 541,998 |
| Oct 21, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 2.61% | 219,808 |
| Oct 20, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -1.29% | 212,821 |
| Oct 17, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 2.64% | 28,264 |
| Oct 16, 2025 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -0.87% | 140,615 |
| Oct 15, 2025 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.87% | 50,819 |
| Oct 14, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -1.70% | 213,305 |
| Oct 13, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | 1.73% | 56,203 |