Resimac Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	280,679
Jun 4, 2026	0.84	0.84	0.84	0.84	0.84	-	36,463
Jun 3, 2026	0.84	0.86	0.84	0.84	0.84	-0.60%	139,056
Jun 2, 2026	0.84	0.84	0.84	0.84	0.84	-	72,207
Jun 1, 2026	0.85	0.85	0.84	0.84	0.84	-2.33%	156,256
May 29, 2026	0.84	0.86	0.83	0.86	0.86	1.78%	40,137
May 28, 2026	0.86	0.86	0.84	0.85	0.85	-1.17%	127,921
May 27, 2026	0.85	0.86	0.85	0.86	0.86	-	440,950
May 26, 2026	0.86	0.86	0.85	0.86	0.86	0.59%	134,038
May 25, 2026	0.87	0.87	0.85	0.85	0.85	-1.73%	137,327
May 22, 2026	0.86	0.87	0.86	0.87	0.87	0.58%	20,494
May 21, 2026	0.86	0.87	0.86	0.86	0.86	1.18%	48,246
May 20, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	50,246
May 19, 2026	0.87	0.87	0.86	0.86	0.86	-	29,050
May 18, 2026	0.88	0.89	0.86	0.86	0.86	-2.27%	180,720
May 15, 2026	0.88	0.89	0.88	0.88	0.88	-	80,179
May 14, 2026	0.89	0.89	0.88	0.88	0.88	-0.56%	116,888
May 13, 2026	0.90	0.90	0.89	0.89	0.89	-	120,171
May 12, 2026	0.89	0.90	0.89	0.89	0.89	-1.67%	10,116
May 11, 2026	0.90	0.90	0.89	0.90	0.90	1.12%	57,786
May 8, 2026	0.89	0.90	0.89	0.89	0.89	0.56%	65,387
May 7, 2026	0.89	0.90	0.88	0.89	0.89	-	68,183
May 6, 2026	0.89	0.89	0.89	0.89	0.89	-1.12%	2,594
May 5, 2026	0.90	0.90	0.88	0.90	0.90	-	219,116
May 4, 2026	0.90	0.91	0.90	0.90	0.90	-0.56%	61,585
May 1, 2026	0.90	0.91	0.90	0.90	0.90	0.56%	86,138
Apr 30, 2026	0.90	0.91	0.90	0.90	0.90	-0.56%	13,659
Apr 29, 2026	0.91	0.91	0.90	0.90	0.90	-	149,119
Apr 28, 2026	0.91	0.91	0.90	0.90	0.90	-	31,605
Apr 27, 2026	0.91	0.91	0.90	0.90	0.90	-	66,222
Apr 24, 2026	0.91	0.94	0.90	0.90	0.90	-1.10%	77,010
Apr 23, 2026	0.92	0.92	0.91	0.91	0.91	-2.67%	71,918
Apr 22, 2026	0.94	0.94	0.92	0.94	0.94	-	58,011
Apr 21, 2026	0.94	0.94	0.92	0.94	0.94	-	59,264
Apr 20, 2026	0.92	0.94	0.92	0.94	0.94	1.08%	82,023
Apr 17, 2026	0.91	0.93	0.91	0.93	0.93	1.65%	40,491
Apr 16, 2026	0.90	0.91	0.90	0.91	0.91	1.68%	88,658
Apr 15, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	41,253
Apr 14, 2026	0.91	0.91	0.90	0.90	0.90	0.56%	98,129
Apr 13, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	239,726
Apr 10, 2026	0.91	0.91	0.89	0.89	0.89	-1.66%	69,098
Apr 9, 2026	0.91	0.91	0.90	0.91	0.91	0.56%	13,477
Apr 8, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	134,583
Apr 7, 2026	0.90	0.91	0.90	0.91	0.91	1.68%	50,232
Apr 2, 2026	0.90	0.91	0.90	0.90	0.90	-	68,612
Apr 1, 2026	0.91	0.91	0.90	0.90	0.90	-	119,066
Mar 31, 2026	0.92	0.92	0.90	0.90	0.90	-1.10%	411,976
Mar 30, 2026	0.93	0.93	0.90	0.91	0.91	-1.63%	255,081
Mar 27, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	84,553
Mar 26, 2026	0.92	0.94	0.92	0.93	0.93	1.64%	40,038