Resimac Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	134,969
Oct 6, 2026	0.81	0.82	0.81	0.81	0.81	0.62%	131,046
Oct 5, 2026	0.81	0.81	0.81	0.81	0.81	-	31,787
Oct 2, 2026	0.81	0.81	0.81	0.81	0.81	-1.23%	1,881,887
Oct 1, 2026	0.81	0.82	0.80	0.82	0.82	-0.61%	86,504
Sep 30, 2026	0.80	0.82	0.79	0.82	0.82	1.86%	216,166
Sep 29, 2026	0.81	0.81	0.80	0.81	0.81	-	232,354
Sep 28, 2026	0.82	0.82	0.80	0.81	0.81	-2.42%	149,865
Sep 25, 2026	0.82	0.83	0.81	0.83	0.83	1.23%	45,188
Sep 24, 2026	0.82	0.83	0.82	0.82	0.82	-0.61%	6,664
Sep 23, 2026	0.82	0.83	0.82	0.82	0.82	1.86%	12,002
Sep 22, 2026	0.81	0.82	0.81	0.81	0.81	-	47,235
Sep 21, 2026	0.83	0.83	0.81	0.81	0.81	-3.01%	116,359
Sep 18, 2026	0.81	0.83	0.81	0.83	0.83	3.75%	161,490
Sep 17, 2026	0.82	0.82	0.80	0.80	0.80	-	32,463
Sep 16, 2026	0.80	0.82	0.79	0.80	0.80	-	481,500
Sep 15, 2026	0.81	0.82	0.80	0.80	0.80	-0.62%	168,366
Sep 14, 2026	0.82	0.84	0.81	0.81	0.81	-0.62%	271,056
Sep 11, 2026	0.82	0.82	0.81	0.81	0.81	-	56,168
Sep 10, 2026	0.83	0.83	0.81	0.81	0.81	-2.41%	82,808
Sep 9, 2026	0.83	0.84	0.83	0.83	0.83	0.61%	38,010
Sep 8, 2026	0.83	0.83	0.83	0.83	0.83	-1.20%	4,943
Sep 7, 2026	0.84	0.86	0.83	0.84	0.84	1.21%	363,694
Sep 4, 2026	0.84	0.84	0.81	0.83	0.83	0.61%	148,569
Sep 3, 2026	0.88	0.88	0.82	0.82	0.82	-6.29%	165,201
Sep 2, 2026	0.95	0.95	0.94	0.94	0.88	-0.53%	332,502
Sep 1, 2026	0.96	0.96	0.94	0.94	0.88	-1.57%	84,730
Aug 31, 2026	0.94	0.97	0.93	0.96	0.89	1.60%	343,798
Aug 28, 2026	0.94	0.95	0.93	0.94	0.88	-0.53%	411,596
Aug 27, 2026	0.94	0.95	0.93	0.95	0.88	2.72%	202,105
Aug 26, 2026	0.88	0.96	0.88	0.92	0.86	8.88%	549,578
Aug 25, 2026	0.86	0.86	0.84	0.85	0.79	-1.17%	68,614
Aug 24, 2026	0.85	0.86	0.85	0.86	0.80	1.18%	86,243
Aug 21, 2026	0.82	0.86	0.82	0.85	0.79	3.05%	301,267
Aug 20, 2026	0.81	0.82	0.81	0.82	0.77	1.23%	84,360
Aug 19, 2026	0.81	0.82	0.81	0.81	0.76	-0.61%	62,324
Aug 18, 2026	0.81	0.82	0.80	0.82	0.76	2.52%	294,561
Aug 17, 2026	0.80	0.80	0.80	0.80	0.74	-	21,549
Aug 14, 2026	0.80	0.80	0.80	0.80	0.74	-0.62%	71,974
Aug 13, 2026	0.80	0.81	0.80	0.80	0.75	-0.62%	59,243
Aug 12, 2026	0.81	0.81	0.80	0.81	0.75	-	6,548
Aug 11, 2026	0.81	0.82	0.80	0.81	0.75	0.62%	233,253
Aug 10, 2026	0.81	0.81	0.79	0.80	0.75	1.27%	84,921
Aug 7, 2026	0.80	0.82	0.79	0.79	0.74	-	148,474
Aug 6, 2026	0.82	0.82	0.79	0.79	0.74	0.64%	60,908
Aug 5, 2026	0.80	0.80	0.79	0.79	0.73	-2.48%	132,928
Aug 4, 2026	0.80	0.82	0.80	0.81	0.75	1.26%	86,474
Aug 3, 2026	0.80	0.81	0.79	0.80	0.74	-0.62%	81,343
Jul 31, 2026	0.81	0.81	0.79	0.80	0.75	-1.84%	87,090
Jul 30, 2026	0.79	0.82	0.79	0.82	0.76	4.49%	147,934