Resimac Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.88	0.96	0.88	0.92	0.92	8.88%	549,578
Aug 25, 2026	0.86	0.86	0.84	0.85	0.85	-1.17%	68,614
Aug 24, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	86,243
Aug 21, 2026	0.82	0.86	0.82	0.85	0.85	3.05%	301,267
Aug 20, 2026	0.81	0.82	0.81	0.82	0.82	1.23%	84,360
Aug 19, 2026	0.81	0.82	0.81	0.81	0.81	-0.61%	62,324
Aug 18, 2026	0.81	0.82	0.80	0.82	0.82	2.52%	294,561
Aug 17, 2026	0.80	0.80	0.80	0.80	0.80	-	21,549
Aug 14, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	71,974
Aug 13, 2026	0.80	0.81	0.80	0.80	0.80	-0.62%	59,243
Aug 12, 2026	0.81	0.81	0.80	0.81	0.81	-	6,548
Aug 11, 2026	0.81	0.82	0.80	0.81	0.81	0.63%	233,253
Aug 10, 2026	0.81	0.81	0.79	0.80	0.80	1.27%	84,921
Aug 7, 2026	0.80	0.82	0.79	0.79	0.79	-	148,474
Aug 6, 2026	0.82	0.82	0.79	0.79	0.79	0.64%	60,908
Aug 5, 2026	0.80	0.80	0.79	0.79	0.79	-2.48%	132,928
Aug 4, 2026	0.80	0.82	0.80	0.81	0.81	1.26%	86,474
Aug 3, 2026	0.80	0.81	0.79	0.80	0.80	-0.63%	81,343
Jul 31, 2026	0.81	0.81	0.79	0.80	0.80	-1.84%	87,090
Jul 30, 2026	0.79	0.82	0.79	0.82	0.82	4.49%	147,934
Jul 29, 2026	0.78	0.79	0.78	0.78	0.78	-	36,317
Jul 28, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	83,939
Jul 27, 2026	0.79	0.80	0.79	0.80	0.80	1.91%	22,163
Jul 24, 2026	0.79	0.79	0.79	0.79	0.79	-	126,495
Jul 23, 2026	0.80	0.80	0.79	0.79	0.79	-4.85%	36,368
Jul 22, 2026	0.79	0.83	0.79	0.83	0.83	5.10%	46,669
Jul 21, 2026	0.79	0.80	0.79	0.79	0.79	-0.63%	161,023
Jul 20, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	164,935
Jul 17, 2026	0.80	0.80	0.79	0.80	0.80	-	186,443
Jul 16, 2026	0.82	0.82	0.80	0.80	0.80	-	221,898
Jul 15, 2026	0.82	0.82	0.80	0.80	0.80	-1.84%	206,181
Jul 14, 2026	0.81	0.82	0.81	0.82	0.82	-	75,014
Jul 13, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	124,226
Jul 10, 2026	0.81	0.81	0.80	0.81	0.81	0.62%	105,812
Jul 9, 2026	0.81	0.82	0.81	0.81	0.81	-2.42%	49,755
Jul 8, 2026	0.81	0.83	0.81	0.83	0.83	2.48%	346,119
Jul 7, 2026	0.81	0.83	0.81	0.81	0.81	-0.62%	158,466
Jul 6, 2026	0.83	0.84	0.80	0.81	0.81	-1.82%	242,889
Jul 3, 2026	0.80	0.83	0.80	0.83	0.83	3.12%	143,360
Jul 2, 2026	0.82	0.82	0.80	0.80	0.80	-3.03%	111,038
Jul 1, 2026	0.81	0.83	0.80	0.83	0.83	1.23%	305,741
Jun 30, 2026	0.81	0.82	0.81	0.82	0.82	1.87%	122,654
Jun 29, 2026	0.82	0.82	0.80	0.80	0.80	-1.23%	269,560
Jun 26, 2026	0.81	0.82	0.81	0.81	0.81	0.62%	169,767
Jun 25, 2026	0.83	0.83	0.81	0.81	0.81	-3.01%	256,239
Jun 24, 2026	0.84	0.85	0.83	0.83	0.83	-	109,327
Jun 23, 2026	0.84	0.84	0.82	0.83	0.83	0.61%	189,374
Jun 22, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	92,133
Jun 19, 2026	0.85	0.85	0.83	0.83	0.83	0.61%	43,875
Jun 18, 2026	0.85	0.85	0.83	0.83	0.83	-2.37%	204,327