Resimac Group Limited (ASX:RMC)
Australia · Delayed Price · Currency is AUD 1.075
+0.025 (2.38%)
Nov 6, 2025, 4:10 PM AEST
Resimac Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.38% | 36,718 |
| 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 | - | 48,040 |
| Nov 3, 2025 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | -3.54% | 50,228 |
| Oct 31, 2025 | 1.11 | 1.13 | 1.08 | 1.13 | 1.13 | 3.67% | 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 | -3.39% | 41,634 |
| Oct 28, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 31,916 |
| Oct 27, 2025 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 2.68% | 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 | -1.71% | 212,821 |
| Oct 17, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 2.63% | 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 | -0.86% | 50,819 |
| Oct 14, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 213,305 |
| Oct 13, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 56,203 |
| Oct 10, 2025 | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 168,935 |
| Oct 9, 2025 | 1.21 | 1.23 | 1.15 | 1.17 | 1.17 | -3.31% | 332,432 |
| Oct 8, 2025 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 2.54% | 245,239 |
| Oct 7, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 126,260 |
| Oct 6, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | - | 177,593 |
| Oct 5, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 177,593 |
| Oct 3, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 142,647 |
| Oct 2, 2025 | 1.16 | 1.16 | 1.10 | 1.14 | 1.14 | - | 135,337 |
| Oct 1, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 18,685 |
| Sep 30, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 114,702 |
| Sep 29, 2025 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | 1.79% | 196,991 |
| 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 | 1.04 | - | 416,169 |