Resilient REIT Limited (JSE:RES)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,370.00
+26.00 (0.31%)
Jun 19, 2026, 5:00 PM SAST
Resilient REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 8,410.00 | 8,463.00 | 8,307.00 | 8,351.00 | - | 0.08% | 292,810 |
| Jun 18, 2026 | 8,238.00 | 8,400.00 | 8,238.00 | 8,344.00 | 8,344.00 | 0.86% | 776,592 |
| Jun 17, 2026 | 8,304.00 | 8,422.00 | 8,240.00 | 8,273.00 | 8,273.00 | -1.08% | 187,446 |
| Jun 15, 2026 | 8,264.00 | 8,405.00 | 8,264.00 | 8,363.00 | 8,363.00 | 1.95% | 205,897 |
| Jun 12, 2026 | 8,090.00 | 8,309.00 | 8,090.00 | 8,203.00 | 8,203.00 | 0.55% | 293,449 |
| Jun 11, 2026 | 8,147.00 | 8,240.00 | 8,071.00 | 8,158.00 | 8,158.00 | 0.05% | 393,355 |
| Jun 10, 2026 | 8,019.00 | 8,154.00 | 8,019.00 | 8,154.00 | 8,154.00 | 0.99% | 250,078 |
| Jun 9, 2026 | 8,079.00 | 8,106.00 | 7,979.00 | 8,074.00 | 8,074.00 | 1.11% | 523,313 |
| Jun 8, 2026 | 7,865.00 | 8,004.00 | 7,863.00 | 7,985.00 | 7,985.00 | 1.05% | 524,008 |
| Jun 5, 2026 | 7,888.00 | 7,985.00 | 7,846.00 | 7,902.00 | 7,902.00 | -0.79% | 484,718 |
| Jun 4, 2026 | 8,103.00 | 8,103.00 | 7,932.00 | 7,965.00 | 7,965.00 | -0.23% | 602,732 |
| Jun 3, 2026 | 7,881.00 | 8,059.00 | 7,880.00 | 7,983.00 | 7,983.00 | -0.67% | 401,213 |
| Jun 2, 2026 | 8,290.00 | 8,290.00 | 7,922.00 | 8,037.00 | 8,037.00 | -0.66% | 259,385 |
| Jun 1, 2026 | 8,207.00 | 8,208.00 | 8,077.00 | 8,090.00 | 8,090.00 | -1.38% | 309,536 |
| May 29, 2026 | 8,393.00 | 8,429.00 | 8,203.00 | 8,203.00 | 8,203.00 | -1.07% | 307,532 |
| May 28, 2026 | 8,260.00 | 8,296.00 | 8,208.00 | 8,292.00 | 8,292.00 | - | 185,125 |
| May 27, 2026 | 8,313.00 | 8,390.00 | 8,243.00 | 8,292.00 | 8,292.00 | -0.05% | 374,554 |
| May 26, 2026 | 8,205.00 | 8,353.00 | 8,181.00 | 8,296.00 | 8,296.00 | 0.56% | 534,321 |
| May 25, 2026 | 8,220.00 | 8,306.00 | 8,209.00 | 8,250.00 | 8,250.00 | 0.71% | 273,937 |
| May 22, 2026 | 8,320.00 | 8,320.00 | 8,146.00 | 8,192.00 | 8,192.00 | -0.44% | 363,514 |
| May 21, 2026 | 8,475.00 | 8,475.00 | 8,175.00 | 8,228.00 | 8,228.00 | -0.57% | 922,425 |
| May 20, 2026 | 8,354.00 | 8,386.00 | 8,253.00 | 8,275.00 | 8,275.00 | -0.78% | 792,959 |
| May 19, 2026 | 8,441.00 | 8,510.00 | 8,308.00 | 8,340.00 | 8,340.00 | -1.67% | 538,137 |
| May 18, 2026 | 8,330.00 | 8,482.00 | 8,302.00 | 8,482.00 | 8,482.00 | 1.35% | 423,065 |
| May 15, 2026 | 8,238.00 | 8,417.00 | 8,238.00 | 8,369.00 | 8,369.00 | -0.10% | 578,367 |
| May 14, 2026 | 8,302.00 | 8,410.00 | 8,302.00 | 8,377.00 | 8,377.00 | 0.79% | 690,846 |
| May 13, 2026 | 8,398.00 | 8,398.00 | 8,300.00 | 8,311.00 | 8,311.00 | -0.47% | 530,684 |
| May 12, 2026 | 8,268.00 | 8,350.00 | 8,164.00 | 8,350.00 | 8,350.00 | - | 554,433 |
| May 11, 2026 | 8,100.00 | 8,403.00 | 8,100.00 | 8,350.00 | 8,350.00 | -0.52% | 479,723 |
| May 8, 2026 | 8,399.00 | 8,399.00 | 8,298.00 | 8,394.00 | 8,394.00 | -0.07% | 300,897 |
| May 7, 2026 | 8,520.00 | 8,520.00 | 8,370.00 | 8,400.00 | 8,400.00 | -0.06% | 593,802 |
| May 6, 2026 | 8,311.00 | 8,450.00 | 8,303.00 | 8,405.00 | 8,405.00 | 2.23% | 2,040,022 |
| May 5, 2026 | 8,150.00 | 8,278.00 | 8,138.00 | 8,222.00 | 8,222.00 | -0.23% | 562,482 |
| May 4, 2026 | 8,343.00 | 8,343.00 | 8,172.00 | 8,241.00 | 8,241.00 | -0.01% | 243,305 |
| Apr 30, 2026 | 8,165.00 | 8,243.00 | 8,114.00 | 8,242.00 | 8,242.00 | 0.82% | 3,343,516 |
| Apr 29, 2026 | 8,261.00 | 8,273.00 | 8,052.00 | 8,175.00 | 8,175.00 | -0.80% | 382,633 |
| Apr 28, 2026 | 8,228.00 | 8,262.00 | 8,185.00 | 8,241.00 | 8,241.00 | -0.22% | 568,436 |
| Apr 24, 2026 | 8,530.00 | 8,530.00 | 8,191.00 | 8,259.00 | 8,259.00 | -0.37% | 1,630,499 |
| Apr 23, 2026 | 8,351.00 | 8,430.00 | 8,251.00 | 8,290.00 | 8,290.00 | -0.72% | 155,351 |
| Apr 22, 2026 | 8,400.00 | 8,420.00 | 8,311.00 | 8,350.00 | 8,350.00 | -0.26% | 457,158 |
| Apr 21, 2026 | 8,348.00 | 8,398.00 | 8,250.00 | 8,372.00 | 8,372.00 | 0.10% | 540,245 |
| Apr 20, 2026 | 8,432.00 | 8,453.00 | 8,349.00 | 8,364.00 | 8,364.00 | -1.36% | 204,139 |
| Apr 17, 2026 | 8,305.00 | 8,508.00 | 8,305.00 | 8,479.00 | 8,479.00 | 2.08% | 507,855 |
| Apr 16, 2026 | 8,291.00 | 8,306.00 | 8,202.00 | 8,306.00 | 8,306.00 | 0.11% | 188,089 |
| Apr 15, 2026 | 8,299.00 | 8,299.00 | 8,203.00 | 8,297.00 | 8,297.00 | 0.16% | 188,708 |
| Apr 14, 2026 | 8,260.00 | 8,284.00 | 8,151.00 | 8,284.00 | 8,284.00 | 2.44% | 366,393 |
| Apr 13, 2026 | 8,131.00 | 8,211.00 | 8,087.00 | 8,087.00 | 8,087.00 | -1.33% | 625,263 |
| Apr 10, 2026 | 8,081.00 | 8,196.00 | 8,057.00 | 8,196.00 | 8,196.00 | 1.67% | 482,534 |
| Apr 9, 2026 | 7,956.00 | 8,451.00 | 7,956.00 | 8,061.00 | 8,061.00 | -3.46% | 460,339 |
| Apr 8, 2026 | 8,141.00 | 8,400.00 | 8,141.00 | 8,350.00 | 8,350.00 | 6.15% | 1,199,831 |