ASX · RMC · stock

Resimac Group Limited (RMC) stock price history

Every ASX trading session of Resimac Group Limited from Mar 15, 2001 to Nov 13, 2026: 6,248 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get RMC data, free keyYear by year table

RMC adjusted close, 2001 to 2026

RMCResimac Group Limited
A$0.8400-5.0% over one year
20052010201520202025
A$1.48
All time high, 2021
A$1.01
52 week high, A$0.7299 low
6,248
Daily sessions since 2001

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

RMC key facts

  • Resimac Group Limited (RMC) closed at A$0.8400 on Nov 13, 2026 on ASX.
  • RMC's all time high close is A$1.48, set on Feb 22, 2021; its all time low close is A$0.0522 on Jun 8, 2004.
  • RMC's 52 week range is A$0.7299 to A$1.01.
  • RMC returned -5.0% over the year to Nov 13, 2026 and -16.1% over five years.
  • Over ten years RMC returned +299%, +14.8% a year compounded.
  • RMC's deepest drawdown was -77.2% from Aug 24, 2001 to Jun 8, 2004.
  • DataCedar holds 6,248 daily sessions of RMC history from Mar 15, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

RMC price chart, 2001 to 2026

RMC adjusted close, Mar 15, 2001 to Nov 13, 2026A$0.0580A$0.1653A$0.4708A$1.3420052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

RMC returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+3.7%
3 months+12.2%
6 months+1.4%
Year to date+4.9%
1 year-5.0%
3 years+51.5%
5 years-16.1%
10 years+298.7%
Since Mar 15, 2001+384.2%
Compound annual growth, 25.7 years+6.3%

RMC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
A$1.48 on Feb 22, 2021
All time low close
A$0.0522 on Jun 8, 2004
52 week high
A$1.01 on Feb 24, 2026
52 week low
A$0.7299 on Jul 28, 2026
Deepest drawdown
-77.2% from Aug 24, 2001 to Jun 8, 2004, recovered Feb 26, 2007
Best single session
+42.6% on Jul 23, 2010
Worst single session
-37.5% on Oct 6, 2008
Volatility, 1 year annualised
32.6%
Sessions closing higher, 1 year
33%
Growth of 1 since 2001
4.8×
Best calendar year
2019, +232%
Worst calendar year
2002, -50%

RMC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Mar 15, 2001; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026A$0.8011A$1.01A$0.7299A$0.8400+4.9%32.2M236
2025A$0.6651A$1.02A$0.5765A$0.8011+19.8%43.7M253
2024A$0.6660A$0.7870A$0.5179A$0.6685+0.4%33.3M253
2023A$0.6039A$0.8101A$0.5188A$0.6660+10.3%26.2M251
2022A$1.06A$1.14A$0.5155A$0.6039-42.9%36.9M241
2021A$1.19A$1.52A$0.8484A$1.06-9.6%75.8M252
2020A$0.7953A$1.17A$0.2137A$1.17+47.1%71.3M247
2019A$0.2297A$0.8643A$0.2271A$0.7953+231.6%18.7M218
2018A$0.2727A$0.3620A$0.2297A$0.2399-12.1%19.2M229
2017A$0.1963A$0.3025A$0.1901A$0.2727+38.9%59.4M252
2016A$0.2113A$0.2613A$0.1772A$0.1963-7.1%2.5M250
2015A$0.2587A$0.2840A$0.1937A$0.2113-18.3%3.6M255
2014A$0.3302A$0.3340A$0.2381A$0.2587-21.7%6M253
2013A$0.2688A$0.3862A$0.2652A$0.3302+22.8%6.6M253
2012A$0.1769A$0.2688A$0.1721A$0.2688+42.8%2.4M215
2011A$0.2226A$0.2523A$0.1531A$0.1883-15.4%1.3M194
2010A$0.1698A$0.2974A$0.1521A$0.2226+46.3%2.1M220
2009A$0.0872A$0.2173A$0.0761A$0.1521+74.4%4.5M220
2008A$0.1616A$0.1616A$0.0606A$0.0872-40.4%1.9M254
2007A$0.1301A$0.2514A$0.1234A$0.1463+12.5%6M253
2006A$0.0881A$0.1391A$0.0767A$0.1301+47.8%6M252
2005A$0.0687A$0.0929A$0.0571A$0.0881+30.0%4.1M252
2004A$0.0755A$0.0755A$0.0513A$0.0677-7.9%8.9M257
2003A$0.1020A$0.1161A$0.0677A$0.0735-27.9%13.8M258
2002A$0.2056A$0.2216A$0.0916A$0.1020-50.0%21.1M243
2001A$0.1735A$0.2342A$0.1648A$0.2038n/a11.5M187

RMC monthly closes, last 12 months

MonthMonth end closeChange
November 2026A$0.8400+4.3%
October 2026A$0.8050-1.8%
September 2026A$0.8200-8.2%
August 2026A$0.8937+19.4%
July 2026A$0.7487-1.8%
June 2026A$0.7627-5.2%
May 2026A$0.8048-3.9%
April 2026A$0.83760.0%
March 2026A$0.8376-13.8%
February 2026A$0.9721+23.3%
January 2026A$0.7886-1.6%
December 2025A$0.8011-1.5%

About the RMC data

Daily bars. 6,248 sessions from Mar 15, 2001 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 15, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/asx%3ARMC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on ASX

  • RKT RocketDNA Ltd.
  • RLC Reedy Lagoon Corporation Limited
  • RLF RLF AgTech Ltd
  • RLG RooLife Group Ltd
  • RMD ResMed Inc.
  • RMI Resource Minerals International Ltd
  • RML Resolution Minerals Ltd
  • RMS Ramelius Resources Limited

Common questions

RMC share price history

Start with any symbol.

Start free