Resilient REIT Limited (JSE:RES)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,203.00
-89.00 (-1.07%)
May 29, 2026, 5:00 PM SAST
Resilient REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 8,088.00 | 8,289.00 | 7,998.00 | 8,111.00 | 7,866.30 | -0.10% | 388,080 |
| Apr 2, 2026 | 8,149.00 | 8,149.00 | 7,950.00 | 8,119.00 | 7,874.06 | - | 250,861 |
| Apr 1, 2026 | 7,901.00 | 8,178.00 | 7,901.00 | 8,119.00 | 7,874.06 | 2.53% | 5,852,219 |
| Mar 31, 2026 | 7,990.00 | 8,092.00 | 7,811.00 | 7,919.00 | 7,680.09 | 0.24% | 619,944 |
| Mar 30, 2026 | 7,948.00 | 7,948.00 | 7,803.00 | 7,900.00 | 7,661.67 | -0.57% | 345,056 |
| Mar 27, 2026 | 8,010.00 | 8,025.00 | 7,850.00 | 7,945.00 | 7,705.31 | -0.64% | 941,375 |
| Mar 26, 2026 | 8,181.00 | 8,181.00 | 7,943.00 | 7,996.00 | 7,754.77 | -1.47% | 289,170 |
| Mar 25, 2026 | 8,008.00 | 8,168.00 | 8,008.00 | 8,115.00 | 7,870.18 | 1.51% | 484,849 |
| Mar 24, 2026 | 8,083.00 | 8,083.00 | 7,910.00 | 7,994.00 | 7,752.83 | -0.67% | 171,114 |
| Mar 23, 2026 | 8,351.00 | 8,351.00 | 7,658.00 | 8,048.00 | 7,805.20 | -0.37% | 321,164 |
| Mar 20, 2026 | 7,997.00 | 8,198.00 | 7,997.00 | 8,078.00 | 7,834.30 | 1.61% | 926,237 |
| Mar 19, 2026 | 7,962.00 | 7,995.00 | 7,791.00 | 7,950.00 | 7,710.16 | -0.75% | 194,729 |
| Mar 18, 2026 | 8,270.00 | 8,476.00 | 7,951.00 | 8,010.00 | 7,768.35 | -0.44% | 836,836 |
| Mar 17, 2026 | 7,951.00 | 8,115.00 | 7,951.00 | 8,045.00 | 7,802.29 | 0.45% | 817,391 |