Resimac Group Limited RMC
ASX · Australia · Finance
AUD 0.8050-0.01 (-1.23%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.81 | -0.61% | AUD 0.81 | AUD 0.81 | AUD 0.80 | 86.50K |
| 2026-09-30 | AUD 0.82 | +1.86% | AUD 0.80 | AUD 0.82 | AUD 0.79 | 216.17K |
| 2026-09-29 | AUD 0.81 | 0.00% | AUD 0.81 | AUD 0.81 | AUD 0.80 | 232.35K |
| 2026-09-28 | AUD 0.81 | -2.42% | AUD 0.82 | AUD 0.82 | AUD 0.80 | 149.87K |
| 2026-09-25 | AUD 0.82 | +1.23% | AUD 0.81 | AUD 0.82 | AUD 0.81 | 45.19K |
| 2026-09-24 | AUD 0.81 | -0.61% | AUD 0.82 | AUD 0.82 | AUD 0.81 | 6.66K |
| 2026-09-23 | AUD 0.82 | +1.86% | AUD 0.82 | AUD 0.82 | AUD 0.82 | 12.00K |
| 2026-09-22 | AUD 0.81 | 0.00% | AUD 0.81 | AUD 0.82 | AUD 0.81 | 47.24K |
| 2026-09-21 | AUD 0.81 | -3.01% | AUD 0.83 | AUD 0.83 | AUD 0.81 | 116.36K |
| 2026-09-18 | AUD 0.83 | +3.75% | AUD 0.81 | AUD 0.83 | AUD 0.81 | 161.49K |
| 2026-09-17 | AUD 0.80 | 0.00% | AUD 0.81 | AUD 0.81 | AUD 0.80 | 32.46K |
| 2026-09-16 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.81 | AUD 0.79 | 481.50K |
| 2026-09-15 | AUD 0.80 | -0.62% | AUD 0.81 | AUD 0.81 | AUD 0.80 | 168.37K |
| 2026-09-14 | AUD 0.81 | -0.62% | AUD 0.81 | AUD 0.84 | AUD 0.81 | 271.06K |
| 2026-09-11 | AUD 0.81 | 0.00% | AUD 0.81 | AUD 0.81 | AUD 0.81 | 56.17K |
| 2026-09-10 | AUD 0.81 | -2.41% | AUD 0.83 | AUD 0.83 | AUD 0.81 | 82.81K |
| 2026-09-09 | AUD 0.83 | +0.61% | AUD 0.82 | AUD 0.83 | AUD 0.82 | 38.01K |
| 2026-09-08 | AUD 0.82 | -1.20% | AUD 0.83 | AUD 0.83 | AUD 0.82 | 4.94K |
| 2026-09-07 | AUD 0.83 | +1.21% | AUD 0.83 | AUD 0.86 | AUD 0.83 | 363.69K |
| 2026-09-04 | AUD 0.82 | +0.61% | AUD 0.84 | AUD 0.84 | AUD 0.81 | 148.57K |
| 2026-09-03 | AUD 0.82 | -12.30% | AUD 0.88 | AUD 0.88 | AUD 0.82 | 165.20K |
| 2026-09-02 | AUD 0.94 | -0.53% | AUD 0.95 | AUD 0.95 | AUD 0.94 | 332.50K |
| 2026-09-01 | AUD 0.94 | -1.57% | AUD 0.95 | AUD 0.95 | AUD 0.94 | 84.73K |
| 2026-08-31 | AUD 0.95 | +1.60% | AUD 0.94 | AUD 0.96 | AUD 0.93 | 343.80K |
| 2026-08-28 | AUD 0.94 | -0.53% | AUD 0.94 | AUD 0.95 | AUD 0.93 | 411.60K |
| 2026-08-27 | AUD 0.94 | +2.72% | AUD 0.94 | AUD 0.95 | AUD 0.93 | 202.11K |
| 2026-08-26 | AUD 0.92 | +8.88% | AUD 0.88 | AUD 0.95 | AUD 0.88 | 549.58K |
| 2026-08-25 | AUD 0.85 | -1.17% | AUD 0.86 | AUD 0.86 | AUD 0.84 | 68.61K |
| 2026-08-24 | AUD 0.86 | +1.18% | AUD 0.85 | AUD 0.86 | AUD 0.85 | 86.24K |
| 2026-08-21 | AUD 0.85 | +3.05% | AUD 0.82 | AUD 0.86 | AUD 0.82 | 301.27K |
| 2026-08-20 | AUD 0.82 | +1.23% | AUD 0.81 | AUD 0.82 | AUD 0.81 | 84.36K |
| 2026-08-19 | AUD 0.81 | -0.61% | AUD 0.81 | AUD 0.81 | AUD 0.81 | 62.32K |
| 2026-08-18 | AUD 0.81 | +2.52% | AUD 0.81 | AUD 0.81 | AUD 0.80 | 294.56K |
| 2026-08-17 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 21.55K |
| 2026-08-14 | AUD 0.80 | -0.62% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 71.97K |
| 2026-08-13 | AUD 0.80 | -0.62% | AUD 0.80 | AUD 0.81 | AUD 0.80 | 59.24K |
| 2026-08-12 | AUD 0.81 | 0.00% | AUD 0.81 | AUD 0.81 | AUD 0.80 | 6.55K |
| 2026-08-11 | AUD 0.81 | +0.62% | AUD 0.81 | AUD 0.81 | AUD 0.80 | 233.25K |
| 2026-08-10 | AUD 0.80 | +1.27% | AUD 0.81 | AUD 0.81 | AUD 0.79 | 84.92K |
| 2026-08-07 | AUD 0.79 | 0.00% | AUD 0.80 | AUD 0.82 | AUD 0.79 | 148.47K |
| 2026-08-06 | AUD 0.79 | +0.64% | AUD 0.82 | AUD 0.82 | AUD 0.79 | 60.91K |
| 2026-08-05 | AUD 0.79 | -2.48% | AUD 0.80 | AUD 0.80 | AUD 0.79 | 132.93K |
| 2026-08-04 | AUD 0.81 | +1.26% | AUD 0.80 | AUD 0.81 | AUD 0.80 | 86.47K |
| 2026-08-03 | AUD 0.80 | -0.62% | AUD 0.80 | AUD 0.81 | AUD 0.79 | 81.34K |
| 2026-07-31 | AUD 0.80 | -1.84% | AUD 0.81 | AUD 0.81 | AUD 0.79 | 87.09K |
| 2026-07-30 | AUD 0.81 | +4.49% | AUD 0.79 | AUD 0.81 | AUD 0.79 | 147.93K |
| 2026-07-29 | AUD 0.78 | 0.00% | AUD 0.78 | AUD 0.79 | AUD 0.78 | 36.32K |
| 2026-07-28 | AUD 0.78 | -2.50% | AUD 0.80 | AUD 0.80 | AUD 0.78 | 83.94K |
| 2026-07-27 | AUD 0.80 | +1.91% | AUD 0.79 | AUD 0.80 | AUD 0.79 | 22.16K |
| 2026-07-24 | AUD 0.79 | 0.00% | AUD 0.79 | AUD 0.79 | AUD 0.79 | 126.50K |
| 2026-07-23 | AUD 0.79 | -4.85% | AUD 0.80 | AUD 0.80 | AUD 0.79 | 36.37K |
| 2026-07-22 | AUD 0.82 | +5.10% | AUD 0.79 | AUD 0.82 | AUD 0.79 | 46.67K |
| 2026-07-21 | AUD 0.79 | -0.63% | AUD 0.79 | AUD 0.80 | AUD 0.79 | 161.02K |
| 2026-07-20 | AUD 0.79 | -1.25% | AUD 0.80 | AUD 0.80 | AUD 0.79 | 164.94K |
| 2026-07-17 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.80 | AUD 0.79 | 186.44K |
| 2026-07-16 | AUD 0.80 | 0.00% | AUD 0.81 | AUD 0.81 | AUD 0.80 | 221.90K |
| 2026-07-15 | AUD 0.80 | -1.84% | AUD 0.81 | AUD 0.81 | AUD 0.80 | 206.18K |
| 2026-07-14 | AUD 0.81 | 0.00% | AUD 0.81 | AUD 0.82 | AUD 0.81 | 75.01K |
| 2026-07-13 | AUD 0.81 | +0.62% | AUD 0.81 | AUD 0.82 | AUD 0.81 | 124.23K |
| 2026-07-10 | AUD 0.81 | +0.62% | AUD 0.81 | AUD 0.81 | AUD 0.80 | 105.81K |
| 2026-07-09 | AUD 0.81 | -2.42% | AUD 0.81 | AUD 0.81 | AUD 0.81 | 49.76K |
| 2026-07-08 | AUD 0.82 | +2.48% | AUD 0.81 | AUD 0.82 | AUD 0.81 | 346.12K |
| 2026-07-07 | AUD 0.81 | -0.62% | AUD 0.81 | AUD 0.82 | AUD 0.81 | 158.47K |
| 2026-07-06 | AUD 0.81 | -1.82% | AUD 0.82 | AUD 0.83 | AUD 0.80 | 242.89K |
| 2026-07-03 | AUD 0.82 | +3.12% | AUD 0.80 | AUD 0.82 | AUD 0.80 | 143.36K |
| 2026-07-02 | AUD 0.80 | -3.03% | AUD 0.81 | AUD 0.81 | AUD 0.80 | 111.04K |
| 2026-07-01 | AUD 0.82 | +1.23% | AUD 0.81 | AUD 0.82 | AUD 0.80 | 305.74K |
| 2026-06-30 | AUD 0.81 | +1.87% | AUD 0.81 | AUD 0.82 | AUD 0.81 | 122.65K |
| 2026-06-29 | AUD 0.80 | -1.23% | AUD 0.82 | AUD 0.82 | AUD 0.80 | 269.56K |
| 2026-06-26 | AUD 0.81 | +0.62% | AUD 0.81 | AUD 0.82 | AUD 0.81 | 169.77K |
| 2026-06-25 | AUD 0.81 | -3.01% | AUD 0.82 | AUD 0.82 | AUD 0.81 | 256.24K |
| 2026-06-24 | AUD 0.83 | 0.00% | AUD 0.84 | AUD 0.85 | AUD 0.82 | 109.33K |
| 2026-06-23 | AUD 0.83 | +0.61% | AUD 0.83 | AUD 0.83 | AUD 0.82 | 189.37K |
| 2026-06-22 | AUD 0.82 | -0.60% | AUD 0.83 | AUD 0.83 | AUD 0.82 | 92.13K |
| 2026-06-19 | AUD 0.83 | +0.61% | AUD 0.85 | AUD 0.85 | AUD 0.82 | 43.88K |
| 2026-06-18 | AUD 0.82 | -2.37% | AUD 0.85 | AUD 0.85 | AUD 0.82 | 204.33K |
| 2026-06-17 | AUD 0.85 | -0.59% | AUD 0.85 | AUD 0.85 | AUD 0.84 | 94.41K |
| 2026-06-16 | AUD 0.85 | +0.59% | AUD 0.85 | AUD 0.85 | AUD 0.85 | 52.28K |
| 2026-06-15 | AUD 0.85 | -1.17% | AUD 0.87 | AUD 0.87 | AUD 0.85 | 75.95K |
| 2026-06-12 | AUD 0.86 | +3.01% | AUD 0.83 | AUD 0.86 | AUD 0.82 | 456.17K |
| 2026-06-11 | AUD 0.83 | +0.61% | AUD 0.83 | AUD 0.84 | AUD 0.83 | 241.43K |
| 2026-06-10 | AUD 0.82 | -1.79% | AUD 0.83 | AUD 0.83 | AUD 0.82 | 79.74K |
| 2026-06-09 | AUD 0.84 | +1.20% | AUD 0.83 | AUD 0.84 | AUD 0.81 | 265.03K |
| 2026-06-05 | AUD 0.83 | -0.60% | AUD 0.84 | AUD 0.84 | AUD 0.82 | 280.68K |
| 2026-06-04 | AUD 0.83 | 0.00% | AUD 0.83 | AUD 0.83 | AUD 0.83 | 36.46K |
| 2026-06-03 | AUD 0.83 | -0.60% | AUD 0.84 | AUD 0.86 | AUD 0.83 | 139.06K |
| 2026-06-02 | AUD 0.84 | 0.00% | AUD 0.84 | AUD 0.84 | AUD 0.83 | 72.21K |
| 2026-06-01 | AUD 0.84 | -2.33% | AUD 0.85 | AUD 0.85 | AUD 0.83 | 156.26K |
| 2026-05-29 | AUD 0.86 | +1.78% | AUD 0.84 | AUD 0.86 | AUD 0.83 | 40.14K |
| 2026-05-28 | AUD 0.85 | -1.17% | AUD 0.86 | AUD 0.86 | AUD 0.84 | 127.92K |