Resilient REIT Limited (JSE:RES)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,256.00
+85.00 (1.04%)
Jul 30, 2026, 5:00 PM SAST
Resilient REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 8,434.00 | 8,434.00 | 8,113.00 | 8,256.00 | 8,256.00 | 1.04% | 337,912 |
| Jul 29, 2026 | 8,299.00 | 8,299.00 | 8,113.00 | 8,171.00 | 8,171.00 | -0.34% | 185,057 |
| Jul 28, 2026 | 8,010.00 | 8,199.00 | 7,978.00 | 8,199.00 | 8,199.00 | 2.68% | 670,296 |
| Jul 27, 2026 | 8,028.00 | 8,054.00 | 7,966.00 | 7,985.00 | 7,985.00 | -0.13% | 785,746 |
| Jul 24, 2026 | 7,960.00 | 8,011.00 | 7,924.00 | 7,995.00 | 7,995.00 | 0.59% | 321,698 |
| Jul 23, 2026 | 7,988.00 | 8,082.00 | 7,888.00 | 7,948.00 | 7,948.00 | -1.58% | 229,571 |
| Jul 22, 2026 | 8,120.00 | 8,160.00 | 8,008.00 | 8,076.00 | 8,076.00 | -0.91% | 316,618 |
| Jul 21, 2026 | 8,329.00 | 8,329.00 | 8,141.00 | 8,150.00 | 8,150.00 | -0.68% | 436,822 |
| Jul 20, 2026 | 8,313.00 | 8,313.00 | 8,159.00 | 8,206.00 | 8,206.00 | -0.56% | 224,769 |
| Jul 17, 2026 | 8,216.00 | 8,253.00 | 8,151.00 | 8,252.00 | 8,252.00 | 0.17% | 148,719 |
| Jul 16, 2026 | 8,221.00 | 8,262.00 | 8,152.00 | 8,238.00 | 8,238.00 | 0.21% | 185,686 |
| Jul 15, 2026 | 8,201.00 | 8,229.00 | 8,157.00 | 8,221.00 | 8,221.00 | -0.39% | 235,014 |
| Jul 14, 2026 | 8,188.00 | 8,253.00 | 8,077.00 | 8,253.00 | 8,253.00 | 0.04% | 235,387 |
| Jul 13, 2026 | 8,211.00 | 8,267.00 | 8,071.00 | 8,250.00 | 8,250.00 | 0.12% | 731,767 |
| Jul 10, 2026 | 8,180.00 | 8,240.00 | 8,092.00 | 8,240.00 | 8,240.00 | 1.93% | 398,733 |
| Jul 9, 2026 | 7,907.00 | 8,084.00 | 7,900.00 | 8,084.00 | 8,084.00 | 2.33% | 451,744 |
| Jul 8, 2026 | 8,149.00 | 8,149.00 | 7,866.00 | 7,900.00 | 7,900.00 | -2.11% | 281,955 |
| Jul 7, 2026 | 8,210.00 | 8,527.00 | 8,020.00 | 8,070.00 | 8,070.00 | -0.62% | 158,307 |
| Jul 6, 2026 | 8,141.00 | 8,161.00 | 8,110.00 | 8,120.00 | 8,120.00 | 0.04% | 383,955 |
| Jul 3, 2026 | 8,135.00 | 8,152.00 | 8,114.00 | 8,117.00 | 8,117.00 | - | 188,316 |
| Jul 2, 2026 | 7,823.00 | 8,146.00 | 7,823.00 | 8,117.00 | 8,117.00 | -0.12% | 1,152,775 |
| Jul 1, 2026 | 8,297.00 | 8,298.00 | 8,100.00 | 8,127.00 | 8,127.00 | -2.44% | 280,753 |
| Jun 30, 2026 | 8,363.00 | 8,519.00 | 8,241.00 | 8,330.00 | 8,330.00 | -0.94% | 587,695 |
| Jun 29, 2026 | 8,480.00 | 8,481.00 | 8,348.00 | 8,409.00 | 8,409.00 | -0.13% | 716,867 |
| Jun 26, 2026 | 8,332.00 | 8,449.00 | 8,311.00 | 8,420.00 | 8,420.00 | 0.66% | 478,775 |
| Jun 25, 2026 | 8,288.00 | 8,415.00 | 8,288.00 | 8,365.00 | 8,365.00 | 0.18% | 497,662 |
| Jun 24, 2026 | 8,339.00 | 8,384.00 | 8,293.00 | 8,350.00 | 8,350.00 | 0.42% | 230,738 |
| Jun 23, 2026 | 8,279.00 | 8,399.00 | 8,251.00 | 8,315.00 | 8,315.00 | -0.35% | 316,481 |
| Jun 22, 2026 | 8,365.00 | 8,426.00 | 8,325.00 | 8,344.00 | 8,344.00 | -0.31% | 534,293 |
| Jun 19, 2026 | 8,410.00 | 8,463.00 | 8,246.00 | 8,370.00 | 8,370.00 | 0.31% | 2,353,879 |
| 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 |