Resilient REIT Limited (JSE:RES)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,582.00
-7.00 (-0.09%)
Sep 9, 2026, 9:27 AM SAST
Resilient REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 7,637.00 | 7,655.00 | 7,570.00 | 7,590.00 | 7,590.00 | -0.78% | 427,287 |
| Sep 4, 2026 | 7,523.00 | 7,650.00 | 7,522.00 | 7,650.00 | 7,650.00 | 1.41% | 798,628 |
| Sep 3, 2026 | 7,499.00 | 7,564.00 | 7,428.00 | 7,544.00 | 7,544.00 | 1.17% | 310,265 |
| Sep 2, 2026 | 7,684.00 | 7,684.00 | 7,457.00 | 7,457.00 | 7,457.00 | -1.37% | 300,562 |
| Sep 1, 2026 | 7,832.00 | 7,853.00 | 7,757.00 | 7,837.00 | 7,560.79 | 0.67% | 207,299 |
| Aug 31, 2026 | 7,950.00 | 7,956.00 | 7,785.00 | 7,785.00 | 7,510.62 | -2.17% | 798,642 |
| Aug 28, 2026 | 7,832.00 | 8,023.00 | 7,830.00 | 7,958.00 | 7,677.52 | 2.25% | 874,399 |
| Aug 27, 2026 | 7,754.00 | 7,815.00 | 7,710.00 | 7,783.00 | 7,508.69 | 0.82% | 397,903 |
| Aug 26, 2026 | 7,800.00 | 7,800.00 | 7,720.00 | 7,720.00 | 7,447.91 | -0.28% | 192,952 |
| Aug 25, 2026 | 7,711.00 | 7,775.00 | 7,693.00 | 7,742.00 | 7,469.14 | 0.42% | 519,496 |
| Aug 24, 2026 | 7,698.00 | 7,740.00 | 7,680.00 | 7,710.00 | 7,438.26 | 0.16% | 1,025,190 |
| Aug 21, 2026 | 7,852.00 | 7,852.00 | 7,680.00 | 7,698.00 | 7,426.69 | -0.95% | 258,730 |
| Aug 20, 2026 | 7,800.00 | 7,845.00 | 7,716.00 | 7,772.00 | 7,498.08 | -0.99% | 538,110 |
| Aug 19, 2026 | 8,092.00 | 8,092.00 | 7,706.00 | 7,850.00 | 7,573.33 | 0.37% | 180,467 |
| Aug 18, 2026 | 7,857.00 | 7,941.00 | 7,804.00 | 7,821.00 | 7,545.35 | -0.51% | 929,610 |
| Aug 17, 2026 | 8,006.00 | 8,006.00 | 7,825.00 | 7,861.00 | 7,583.94 | -1.27% | 456,290 |
| Aug 14, 2026 | 8,197.00 | 8,207.00 | 7,937.00 | 7,962.00 | 7,681.38 | -2.55% | 322,220 |
| Aug 13, 2026 | 8,190.00 | 8,221.00 | 8,100.00 | 8,170.00 | 7,882.05 | -0.24% | 591,727 |
| Aug 12, 2026 | 8,208.00 | 8,229.00 | 8,140.00 | 8,190.00 | 7,901.35 | 0.24% | 486,266 |
| Aug 11, 2026 | 8,237.00 | 8,237.00 | 8,145.00 | 8,170.00 | 7,882.05 | -0.61% | 265,600 |
| Aug 7, 2026 | 8,184.00 | 8,245.00 | 8,155.00 | 8,220.00 | 7,930.29 | 0.21% | 85,127 |
| Aug 6, 2026 | 8,299.00 | 8,299.00 | 8,150.00 | 8,203.00 | 7,913.89 | -0.39% | 209,190 |
| Aug 5, 2026 | 8,170.00 | 8,323.00 | 8,170.00 | 8,235.00 | 7,944.76 | -0.19% | 210,327 |
| Aug 4, 2026 | 8,360.00 | 8,401.00 | 8,206.00 | 8,251.00 | 7,960.20 | -0.53% | 164,434 |
| Aug 3, 2026 | 8,382.00 | 8,382.00 | 8,200.00 | 8,295.00 | 8,002.65 | -0.05% | 362,130 |
| Jul 31, 2026 | 8,305.00 | 8,329.00 | 8,242.00 | 8,299.00 | 8,006.50 | 0.52% | 280,924 |
| Jul 30, 2026 | 8,434.00 | 8,434.00 | 8,113.00 | 8,256.00 | 7,965.02 | 1.04% | 337,912 |
| Jul 29, 2026 | 8,299.00 | 8,299.00 | 8,113.00 | 8,171.00 | 7,883.02 | -0.34% | 185,057 |
| Jul 28, 2026 | 8,010.00 | 8,199.00 | 7,978.00 | 8,199.00 | 7,910.03 | 2.68% | 670,296 |
| Jul 27, 2026 | 8,028.00 | 8,054.00 | 7,966.00 | 7,985.00 | 7,703.57 | -0.13% | 785,746 |
| Jul 24, 2026 | 7,960.00 | 8,011.00 | 7,924.00 | 7,995.00 | 7,713.22 | 0.59% | 321,698 |
| Jul 23, 2026 | 7,988.00 | 8,082.00 | 7,888.00 | 7,948.00 | 7,667.88 | -1.58% | 229,571 |
| Jul 22, 2026 | 8,120.00 | 8,160.00 | 8,008.00 | 8,076.00 | 7,791.36 | -0.91% | 316,618 |
| Jul 21, 2026 | 8,329.00 | 8,329.00 | 8,141.00 | 8,150.00 | 7,862.76 | -0.68% | 436,822 |
| Jul 20, 2026 | 8,313.00 | 8,313.00 | 8,159.00 | 8,206.00 | 7,916.78 | -0.56% | 224,769 |
| Jul 17, 2026 | 8,216.00 | 8,253.00 | 8,151.00 | 8,252.00 | 7,961.16 | 0.17% | 148,719 |
| Jul 16, 2026 | 8,221.00 | 8,262.00 | 8,152.00 | 8,238.00 | 7,947.65 | 0.21% | 185,686 |
| Jul 15, 2026 | 8,201.00 | 8,229.00 | 8,157.00 | 8,221.00 | 7,931.25 | -0.39% | 235,014 |
| Jul 14, 2026 | 8,188.00 | 8,253.00 | 8,077.00 | 8,253.00 | 7,962.13 | 0.04% | 235,387 |
| Jul 13, 2026 | 8,211.00 | 8,267.00 | 8,071.00 | 8,250.00 | 7,959.23 | 0.12% | 731,767 |
| Jul 10, 2026 | 8,180.00 | 8,240.00 | 8,092.00 | 8,240.00 | 7,949.58 | 1.93% | 398,733 |
| Jul 9, 2026 | 7,907.00 | 8,084.00 | 7,900.00 | 8,084.00 | 7,799.08 | 2.33% | 451,744 |
| Jul 8, 2026 | 8,149.00 | 8,149.00 | 7,866.00 | 7,900.00 | 7,621.57 | -2.11% | 281,955 |
| Jul 7, 2026 | 8,210.00 | 8,527.00 | 8,020.00 | 8,070.00 | 7,785.58 | -0.62% | 158,307 |
| Jul 6, 2026 | 8,141.00 | 8,161.00 | 8,110.00 | 8,120.00 | 7,833.81 | 0.04% | 383,955 |
| Jul 3, 2026 | 8,135.00 | 8,152.00 | 8,114.00 | 8,117.00 | 7,830.92 | - | 188,316 |
| Jul 2, 2026 | 7,823.00 | 8,146.00 | 7,823.00 | 8,117.00 | 7,830.92 | -0.12% | 1,152,775 |
| Jul 1, 2026 | 8,297.00 | 8,298.00 | 8,100.00 | 8,127.00 | 7,840.57 | -2.44% | 280,753 |
| Jun 30, 2026 | 8,363.00 | 8,519.00 | 8,241.00 | 8,330.00 | 8,036.41 | -0.94% | 587,695 |
| Jun 29, 2026 | 8,480.00 | 8,481.00 | 8,348.00 | 8,409.00 | 8,112.63 | -0.13% | 716,867 |