ASX:RSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	20.52	20.52	20.49	20.49	20.49	-0.19%	48
May 29, 2026	20.54	20.56	20.53	20.53	20.53	0.29%	16
May 28, 2026	20.50	20.50	20.46	20.47	20.47	-0.29%	19
May 27, 2026	20.45	20.53	20.45	20.53	20.53	0.34%	521
May 26, 2026	20.48	20.48	20.45	20.46	20.46	-0.24%	421
May 25, 2026	20.50	20.52	20.49	20.51	20.51	0.24%	37
May 22, 2026	20.48	20.48	20.46	20.46	20.46	0.20%	2
May 21, 2026	20.47	20.48	20.42	20.42	20.42	0.34%	2,398
May 20, 2026	20.34	20.35	20.34	20.35	20.35	-	1,612
May 19, 2026	20.33	20.35	20.33	20.35	20.35	0.30%	1,258
May 18, 2026	20.29	20.29	20.29	20.29	20.29	-0.25%	5
May 15, 2026	20.34	20.35	20.31	20.34	20.34	-0.10%	4,089
May 14, 2026	20.37	20.37	20.36	20.36	20.36	0.39%	2,109
May 13, 2026	20.30	20.30	20.27	20.28	20.28	-0.29%	1,118
May 12, 2026	20.34	20.34	20.34	20.34	20.34	0.05%	118
May 11, 2026	20.32	20.37	20.32	20.33	20.33	-	393
May 8, 2026	20.36	20.36	20.33	20.33	20.33	-0.20%	4
May 7, 2026	20.37	20.40	20.36	20.37	20.37	-0.05%	414
May 6, 2026	20.32	20.38	20.32	20.38	20.38	0.39%	1,486
May 5, 2026	20.33	20.34	20.30	20.30	20.30	0.10%	3
May 4, 2026	20.31	20.32	20.28	20.28	20.28	0.15%	2,478
May 1, 2026	20.27	20.30	20.25	20.25	20.25	0.05%	2,331
Apr 30, 2026	20.21	20.26	20.21	20.24	20.24	-0.20%	418
Apr 28, 2026	20.24	20.28	20.24	20.28	20.28	-0.10%	2,255
Apr 27, 2026	20.32	20.32	20.28	20.30	20.30	0.15%	2,087
Apr 24, 2026	20.31	20.31	20.27	20.27	20.27	-0.15%	2,423
Apr 23, 2026	20.30	20.31	20.30	20.30	20.30	-0.25%	2,392
Apr 22, 2026	20.36	20.36	20.31	20.35	20.35	0.05%	1,993
Apr 21, 2026	20.36	20.36	20.34	20.34	20.34	-0.05%	2
Apr 20, 2026	20.35	20.36	20.35	20.35	20.35	0.30%	3,098
Apr 17, 2026	20.29	20.29	20.25	20.29	20.29	-	1,404
Apr 16, 2026	20.34	20.34	20.27	20.29	20.29	-0.25%	367
Apr 15, 2026	20.34	20.34	20.34	20.34	20.34	0.10%	514
Apr 14, 2026	20.32	20.32	20.32	20.32	20.32	0.49%	3,451
Apr 13, 2026	20.19	20.25	20.19	20.22	20.22	-0.39%	6
Apr 10, 2026	20.32	20.32	20.27	20.30	20.30	0.10%	144
Apr 9, 2026	20.31	20.32	20.28	20.28	20.28	-0.29%	919
Apr 8, 2026	20.34	20.34	20.34	20.34	20.34	0.44%	4
Apr 7, 2026	20.18	20.25	20.18	20.25	20.25	0.45%	2,430
Apr 2, 2026	20.21	20.22	20.16	20.16	20.16	-0.64%	6
Apr 1, 2026	20.24	20.29	20.24	20.29	20.29	0.55%	341
Mar 31, 2026	20.22	20.22	20.18	20.18	20.18	0.17%	37
Mar 30, 2026	20.27	20.28	20.25	20.28	20.15	0.15%	702
Mar 27, 2026	20.23	20.25	20.21	20.25	20.12	-0.10%	1,543
Mar 26, 2026	20.32	20.32	20.27	20.27	20.14	-0.20%	3,553
Mar 25, 2026	20.29	20.36	20.29	20.31	20.18	0.49%	406
Mar 24, 2026	20.22	20.22	20.21	20.21	20.08	0.35%	1,886
Mar 23, 2026	20.18	20.19	20.14	20.14	20.01	-0.54%	1,491
Mar 20, 2026	20.27	20.32	20.25	20.25	20.12	-0.49%	1,912
Mar 19, 2026	20.37	20.37	20.35	20.35	20.22	-0.15%	4