Resimac Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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