Resimac Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	0.92	0.93	0.92	0.92	0.92	1.10%	43,320
Mar 24, 2026	0.91	0.92	0.91	0.91	0.91	-	54,736
Mar 23, 2026	0.92	0.92	0.91	0.91	0.91	-2.16%	94,138
Mar 20, 2026	0.91	0.93	0.91	0.93	0.93	1.65%	55,973
Mar 19, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	153,013
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