ASX:RSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	20.19	20.24	20.19	20.23	20.23	0.15%	82,650
Aug 28, 2026	20.21	20.21	20.20	20.20	20.20	-0.20%	146,018
Aug 27, 2026	20.23	20.25	20.23	20.24	20.24	-0.39%	67,011
Aug 26, 2026	20.32	20.32	20.31	20.32	20.32	-	859
Aug 25, 2026	20.32	20.32	20.30	20.32	20.32	-0.15%	60,013
Aug 24, 2026	20.32	20.35	20.32	20.35	20.35	0.39%	3,322
Aug 21, 2026	20.31	20.31	20.27	20.27	20.27	-0.20%	4
Aug 20, 2026	20.30	20.34	20.30	20.31	20.31	0.15%	69
Aug 19, 2026	20.30	20.30	20.28	20.28	20.28	0.15%	2
Aug 18, 2026	20.30	20.30	20.25	20.25	20.25	-0.30%	805
Aug 17, 2026	20.31	20.31	20.27	20.31	20.31	-0.10%	16
Aug 14, 2026	20.35	20.35	20.31	20.33	20.33	0.10%	2,002
Aug 13, 2026	20.33	20.34	20.31	20.31	20.31	-0.05%	4
Aug 12, 2026	20.31	20.32	20.28	20.32	20.32	0.15%	1,576
Aug 11, 2026	20.29	20.29	20.29	20.29	20.29	-	135
Aug 10, 2026	20.32	20.32	20.29	20.29	20.29	-0.05%	224
Aug 7, 2026	20.31	20.31	20.27	20.30	20.30	-0.20%	356
Aug 6, 2026	20.35	20.35	20.31	20.34	20.34	0.05%	3,777
Aug 5, 2026	20.33	20.33	20.33	20.33	20.33	0.35%	8
Aug 4, 2026	20.29	20.29	20.26	20.26	20.26	0.05%	1,981
Aug 3, 2026	20.28	20.28	20.25	20.25	20.25	-0.20%	212
Jul 31, 2026	20.30	20.31	20.28	20.29	20.29	0.35%	520
Jul 30, 2026	20.26	20.26	20.22	20.22	20.22	-0.34%	3,475
Jul 29, 2026	20.25	20.32	20.25	20.29	20.29	0.20%	1,649
Jul 28, 2026	20.19	20.25	20.19	20.25	20.25	0.40%	36
Jul 27, 2026	20.18	20.19	20.17	20.17	20.17	0.30%	1,929
Jul 24, 2026	20.16	20.16	20.11	20.11	20.11	-0.40%	616
Jul 23, 2026	20.25	20.25	20.19	20.19	20.19	-0.15%	464
Jul 22, 2026	20.25	20.25	20.22	20.22	20.22	-0.20%	40,196
Jul 21, 2026	20.24	20.26	20.22	20.26	20.26	0.15%	23,962
Jul 20, 2026	20.24	20.24	20.20	20.23	20.23	-0.25%	40,472
Jul 17, 2026	20.28	20.28	20.24	20.28	20.28	-0.10%	854
Jul 16, 2026	20.30	20.30	20.26	20.30	20.30	0.10%	361,973
Jul 15, 2026	20.26	20.28	20.26	20.28	20.28	0.10%	333,241
Jul 14, 2026	20.26	20.26	20.26	20.26	20.26	-	953
Jul 13, 2026	20.30	20.30	20.26	20.26	20.26	-0.25%	276
Jul 10, 2026	20.31	20.31	20.28	20.31	20.31	0.15%	31
Jul 9, 2026	20.25	20.28	20.24	20.28	20.28	-0.05%	1,261
Jul 8, 2026	20.29	20.29	20.25	20.29	20.29	-0.10%	1,073
Jul 7, 2026	20.35	20.35	20.31	20.31	20.31	-0.15%	23
Jul 6, 2026	20.34	20.35	20.32	20.34	20.34	0.25%	4,308
Jul 3, 2026	20.29	20.32	20.29	20.29	20.29	0.10%	40
Jul 2, 2026	20.31	20.31	20.27	20.27	20.27	-0.25%	12
Jul 1, 2026	20.33	20.33	20.29	20.32	20.32	-	747
Jun 30, 2026	20.32	20.36	20.32	20.32	20.32	-0.06%	359
Jun 29, 2026	20.72	20.73	20.72	20.72	20.33	-0.05%	109
Jun 26, 2026	20.72	20.73	20.72	20.73	20.34	0.10%	64
Jun 25, 2026	20.73	20.74	20.71	20.71	20.32	0.24%	809
Jun 24, 2026	20.69	20.69	20.66	20.66	20.27	-0.05%	2
Jun 23, 2026	20.65	20.67	20.65	20.67	20.28	0.19%	714