ASX:RSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	20.24	20.24	20.22	20.24	20.24	0.40%	130
Oct 29, 2026	20.18	20.20	20.16	20.16	20.16	-	1,751
Oct 28, 2026	20.16	20.18	20.16	20.16	20.16	0.05%	4,313
Oct 26, 2026	20.17	20.18	20.15	20.15	20.15	-0.30%	1,902
Oct 23, 2026	20.21	20.21	20.18	20.21	20.21	0.45%	1,534
Oct 22, 2026	20.14	20.14	20.11	20.12	20.12	-0.25%	539
Oct 21, 2026	20.17	20.17	20.17	20.17	20.17	0.05%	5,801
Oct 20, 2026	20.11	20.16	20.11	20.16	20.16	-0.15%	2,258
Oct 19, 2026	20.19	20.20	20.17	20.19	20.19	0.05%	1,328
Oct 16, 2026	20.16	20.19	20.16	20.18	20.18	-0.15%	186
Oct 15, 2026	20.10	20.21	20.10	20.21	20.21	0.60%	3,716
Oct 14, 2026	20.12	20.12	20.07	20.09	20.09	-0.25%	241
Oct 13, 2026	20.12	20.14	20.10	20.14	20.14	0.15%	670
Oct 12, 2026	20.11	20.12	20.09	20.11	20.11	0.20%	2,484
Oct 9, 2026	20.06	20.09	20.05	20.07	20.07	-0.10%	3,128
Oct 8, 2026	20.06	20.10	20.06	20.09	20.09	0.05%	788
Oct 7, 2026	20.04	20.08	20.04	20.08	20.08	0.05%	1,683
Oct 6, 2026	20.07	20.07	20.03	20.07	20.07	-	4,796
Oct 5, 2026	20.07	20.09	20.06	20.07	20.07	-0.10%	158
Oct 2, 2026	20.09	20.09	20.09	20.09	20.09	0.20%	174
Oct 1, 2026	20.05	20.07	20.03	20.05	20.05	-0.10%	502
Sep 30, 2026	20.11	20.11	20.07	20.07	20.07	0.48%	7
Sep 29, 2026	20.01	20.03	19.99	19.99	19.97	-0.10%	1,288
Sep 28, 2026	20.01	20.02	19.99	20.01	19.99	-0.05%	2,295
Sep 25, 2026	20.00	20.02	20.00	20.02	20.00	-0.10%	7,314
Sep 24, 2026	20.03	20.04	20.01	20.04	20.02	-0.30%	1,807
Sep 23, 2026	20.10	20.10	20.10	20.10	20.08	0.05%	177
Sep 22, 2026	20.09	20.09	20.09	20.09	20.07	0.15%	291
Sep 21, 2026	20.07	20.08	20.06	20.06	20.04	0.10%	9
Sep 17, 2026	20.02	20.04	20.02	20.04	20.02	0.15%	7
Sep 16, 2026	19.98	20.01	19.98	20.01	19.99	0.25%	1,811
Sep 15, 2026	20.01	20.02	19.96	19.96	19.94	-0.45%	903
Sep 14, 2026	20.04	20.05	20.02	20.05	20.03	0.30%	16
Sep 11, 2026	20.02	20.02	19.98	19.99	19.97	-0.70%	178
Sep 10, 2026	20.11	20.13	20.10	20.13	20.11	-0.20%	1,582
Sep 9, 2026	20.16	20.17	20.14	20.17	20.15	-0.20%	2,027
Sep 8, 2026	20.19	20.21	20.19	20.21	20.19	0.10%	1,032
Sep 7, 2026	20.20	20.20	20.18	20.19	20.17	-0.05%	1,505
Sep 4, 2026	20.19	20.20	20.18	20.20	20.18	0.20%	1,348
Sep 3, 2026	20.15	20.19	20.15	20.16	20.14	0.05%	594
Sep 2, 2026	20.18	20.18	20.15	20.15	20.13	-0.15%	21
Sep 1, 2026	20.17	20.19	20.15	20.18	20.16	-0.25%	352,264
Aug 31, 2026	20.19	20.24	20.19	20.23	20.21	0.15%	82,650
Aug 28, 2026	20.21	20.21	20.20	20.20	20.18	-0.20%	146,018
Aug 27, 2026	20.23	20.25	20.23	20.24	20.22	-0.39%	67,011
Aug 26, 2026	20.32	20.32	20.31	20.32	20.30	-	859
Aug 25, 2026	20.32	20.32	20.30	20.32	20.30	-0.15%	60,013
Aug 24, 2026	20.32	20.35	20.32	20.35	20.33	0.39%	3,322
Aug 21, 2026	20.31	20.31	20.27	20.27	20.25	-0.20%	4
Aug 20, 2026	20.30	20.34	20.30	20.31	20.29	0.15%	69