ASX · RMC · stock

Resimac Group Limited (RMC) stock price history

Every ASX trading session of Resimac Group Limited from Mar 15, 2001 to Sep 28, 2026: 6,489 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$0.8050-13.9% over one year
20052010201520202025
A$1.48
All time high, 2021
A$1.02
52 week high, A$0.7299 low
6,489
Daily sessions since 2001

Last updated Sep 28, 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$0.8050 on Sep 28, 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$1.02.
  • RMC returned -13.9% over the year to Sep 28, 2026 and -32.1% over five years.
  • Over ten years RMC returned +282%, +14.3% a year compounded.
  • RMC's deepest drawdown was -77.2% from Aug 24, 2001 to Jun 8, 2004.
  • DataCedar holds 6,489 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 Sep 28, 2026A$0.0580A$0.1655A$0.4721A$1.3520052010201520202025
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 Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-8.5%
3 months+6.2%
6 months-6.5%
Year to date+0.5%
1 year-13.9%
3 years+35.1%
5 years-32.1%
10 years+281.7%
Since Mar 15, 2001+364.0%
Compound annual growth, 25.5 years+6.2%

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$1.02 on Oct 8, 2025
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
+40.0% on Oct 8, 2008
Worst single session
-37.5% on Oct 6, 2008
Volatility, 1 year annualised
35.2%
Sessions closing higher, 1 year
36%
Growth of 1 since 2001
4.6×
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026A$0.8011A$1.01A$0.7299A$0.8050+0.5%25.5M188
2025A$0.6651A$1.02A$0.5765A$0.8011+19.8%43.7M253
2024A$0.6660A$0.7870A$0.5179A$0.6685+0.4%33.3M254
2023A$0.6039A$0.8101A$0.5188A$0.6660+10.3%26.3M252
2022A$1.06A$1.14A$0.5155A$0.6039-42.9%38.2M251
2021A$1.19A$1.52A$0.8484A$1.06-9.6%76M254
2020A$0.7953A$1.17A$0.2137A$1.17+47.1%72.7M255
2019A$0.2399A$0.8643A$0.2271A$0.7953+231.6%20.7M253
2018A$0.2727A$0.3620A$0.2297A$0.2399-12.1%20.7M253
2017A$0.1963A$0.3025A$0.1901A$0.2727+38.9%59.4M252
2016A$0.2113A$0.2613A$0.1772A$0.1963-7.1%2.5M253
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$0.1883A$0.2688A$0.1721A$0.2688+42.8%2.6M253
2011A$0.2226A$0.2523A$0.1531A$0.1883-15.4%1.6M248
2010A$0.1698A$0.2974A$0.1521A$0.2226+46.3%2.3M253
2009A$0.0872A$0.2241A$0.0761A$0.1521+74.4%5.7M254
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%9M261
2003A$0.1020A$0.1161A$0.0677A$0.0735-27.9%13.8M261
2002A$0.2038A$0.2216A$0.0916A$0.1020-50.0%21.3M261
2001A$0.1735A$0.2342A$0.1648A$0.2038n/a11.8M208

RMC monthly closes, last 12 months

MonthMonth end closeChange
September 2026A$0.8050-9.9%
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%
November 2025A$0.8136-14.1%
October 2025A$0.9471-1.7%

About the RMC data

Daily bars. 6,489 sessions from Mar 15, 2001 to Sep 28, 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 Sep 29, 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/RMC/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