Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Resimac Group Limited (RMC)
Resimac Group Limited (RMC) Historical

RMC Resimac Group Limited

1.002

0.027 (2.77%)

Jan 03 2025 - Closed

Delayed by 20 minutes

RMC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	1.002	0.03	2.77%	0.97	1.03	0.97	190,656
Jan 02 2025	0.975	0.00	0.00%	0.97	0.975	0.96	53,800
Dec 30 2024	0.975	0.01	1.04%	0.975	0.975	0.965	139,897
Dec 30 2024	0.965	0.003	0.31%	0.97	0.975	0.95	90,491
Dec 27 2024	0.962	0.012	1.26%	0.96	0.97	0.96	86,510
Dec 23 2024	0.95	0.005	0.53%	0.98	0.98	0.945	20,326
Dec 23 2024	0.945	-0.025	-2.58%	0.98	0.98	0.945	53,814
Dec 20 2024	0.97	0.005	0.52%	0.965	0.98	0.955	218,169
Dec 19 2024	0.965	0.03	3.21%	0.97	0.975	0.965	59,936
Dec 18 2024	0.935	-0.005	-0.53%	0.93	0.95	0.93	87,144
Dec 17 2024	0.94	-0.035	-3.59%	0.955	0.965	0.94	111,599
Dec 16 2024	0.975	-0.01	-1.02%	0.98	0.98	0.95	57,877
Dec 13 2024	0.985	0.01	1.03%	0.95	0.99	0.95	61,950
Dec 12 2024	0.975	0.01	1.04%	0.99	0.99	0.96	13,571
Dec 11 2024	0.965	-0.022	-2.23%	1.00	1.00	0.965	100,842
Dec 10 2024	0.987	-0.003	-0.30%	0.99	0.99	0.98	101,227
Dec 09 2024	0.99	0.025	2.59%	0.95	0.99	0.95	38,343
Dec 06 2024	0.965	-0.015	-1.53%	0.975	0.975	0.965	22,869
Dec 05 2024	0.98	-0.01	-1.01%	0.99	0.99	0.98	84,436
Dec 04 2024	0.99	0.02	2.06%	0.97	0.99	0.96	395,807
Dec 03 2024	0.97	0.01	1.04%	0.955	0.97	0.95	239,048
Dec 02 2024	0.96	0.04	4.35%	0.90	0.965	0.895	694,890
Nov 29 2024	0.92	0.01	1.10%	0.90	0.94	0.89	291,214
Nov 28 2024	0.91	0.045	5.20%	0.875	0.92	0.87	287,898
Nov 27 2024	0.865	-0.005	-0.57%	0.865	0.865	0.865	2,925
Nov 26 2024	0.87	0.025	2.96%	0.865	0.885	0.865	52,456
Nov 25 2024	0.845	-0.02	-2.31%	0.85	0.865	0.84	211,169
Nov 22 2024	0.865	0.025	2.98%	0.85	0.865	0.85	60,498
Nov 21 2024	0.84	-0.01	-1.18%	0.85	0.85	0.84	61,654
Nov 20 2024	0.85	-0.025	-2.86%	0.86	0.86	0.85	140,120
Nov 19 2024	0.875	0.005	0.57%	0.88	0.88	0.875	7,233
Nov 18 2024	0.87	-0.005	-0.57%	0.87	0.885	0.87	37,372
Nov 15 2024	0.875	0.01	1.16%	0.865	0.875	0.865	4,668
Nov 14 2024	0.865	0.00	0.00%	0.865	0.875	0.865	57,625
Nov 13 2024	0.865	-0.005	-0.57%	0.865	0.865	0.865	7,845
Nov 12 2024	0.87	0.00	0.00%	0.87	0.87	0.865	57,486
Nov 11 2024	0.87	-0.01	-1.14%	0.88	0.88	0.87	21,052
Nov 08 2024	0.88	-0.0025	-0.28%	0.88	0.8825	0.875	114,669
Nov 07 2024	0.8825	0.0125	1.44%	0.87	0.89	0.87	210,553
Nov 06 2024	0.87	0.00	0.00%	0.87	0.885	0.87	52,684
Nov 05 2024	0.87	-0.015	-1.69%	0.89	0.89	0.865	109,130
Nov 04 2024	0.885	0.025	2.91%	0.87	0.885	0.87	46,548
Nov 01 2024	0.86	-0.03	-3.37%	0.89	0.89	0.86	7,300
Oct 31 2024	0.89	0.01	1.14%	0.88	0.89	0.85	87,883
Oct 30 2024	0.88	-0.01	-1.12%	0.8825	0.895	0.88	10,763
Oct 29 2024	0.89	0.00	0.00%	0.88	0.89	0.88	2,289
Oct 28 2024	0.89	0.015	1.71%	0.885	0.89	0.88	219,792
Oct 25 2024	0.875	0.005	0.57%	0.8525	0.89	0.845	247,585
Oct 24 2024	0.87	0.025	2.96%	0.86	0.87	0.83	122,438
Oct 23 2024	0.845	-0.015	-1.74%	0.85	0.85	0.84	56,413
Oct 22 2024	0.86	0.005	0.58%	0.855	0.86	0.8475	131,253
Oct 21 2024	0.855	0.00	0.00%	0.87	0.87	0.84	126,907
Oct 18 2024	0.855	-0.015	-1.72%	0.87	0.87	0.855	59,893
Oct 17 2024	0.87	0.00	0.00%	0.875	0.875	0.865	85,422
Oct 16 2024	0.87	-0.01	-1.14%	0.88	0.88	0.865	202,755
Oct 15 2024	0.88	0.005	0.57%	0.88	0.885	0.875	65,860
Oct 14 2024	0.875	-0.01	-1.13%	0.89	0.89	0.875	37,835
Oct 11 2024	0.885	-0.005	-0.56%	0.885	0.90	0.88	138,736
Oct 10 2024	0.89	-0.005	-0.56%	0.88	0.90	0.88	75,650
Oct 09 2024	0.895	0.03	3.47%	0.87	0.895	0.865	101,185
Oct 08 2024	0.865	0.00	0.00%	0.88	0.88	0.865	2,647
Oct 07 2024	0.865	-0.005	-0.57%	0.87	0.87	0.86	564

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions