ASX:RSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	20.62	20.64	20.61	20.63	20.24	0.15%	6
Jun 19, 2026	20.66	20.66	20.60	20.60	20.21	-0.34%	2,884
Jun 18, 2026	20.67	20.67	20.67	20.67	20.28	-0.05%	1,777
Jun 17, 2026	20.67	20.68	20.64	20.68	20.29	0.29%	938
Jun 15, 2026	20.66	20.66	20.61	20.62	20.23	-	451
Jun 12, 2026	20.58	20.62	20.58	20.62	20.23	0.34%	18
Jun 11, 2026	20.53	20.56	20.52	20.55	20.17	0.32%	4,097
Jun 9, 2026	20.47	20.49	20.43	20.49	20.10	0.07%	394
Jun 5, 2026	20.51	20.51	20.47	20.47	20.09	-0.15%	420
Jun 4, 2026	20.51	20.51	20.50	20.50	20.12	-0.15%	3,598
Jun 2, 2026	20.51	20.53	20.50	20.53	20.15	0.20%	1,565
Jun 1, 2026	20.52	20.52	20.49	20.49	20.11	-0.19%	48
May 29, 2026	20.54	20.56	20.53	20.53	20.15	0.29%	16
May 28, 2026	20.50	20.50	20.46	20.47	20.09	-0.29%	19
May 27, 2026	20.45	20.53	20.45	20.53	20.15	0.34%	521
May 26, 2026	20.48	20.48	20.45	20.46	20.08	-0.24%	421
May 25, 2026	20.50	20.52	20.49	20.51	20.13	0.24%	37
May 22, 2026	20.48	20.48	20.46	20.46	20.08	0.20%	2
May 21, 2026	20.47	20.48	20.42	20.42	20.04	0.34%	2,398
May 20, 2026	20.34	20.35	20.34	20.35	19.97	-	1,612
May 19, 2026	20.33	20.35	20.33	20.35	19.97	0.30%	1,258
May 18, 2026	20.29	20.29	20.29	20.29	19.91	-0.25%	5
May 15, 2026	20.34	20.35	20.31	20.34	19.96	-0.10%	4,089
May 14, 2026	20.37	20.37	20.36	20.36	19.98	0.39%	2,109