Resilient REIT Limited (JSE:RES)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,350.00
-44.00 (-0.52%)
May 11, 2026, 5:00 PM SAST
Resilient REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 8,100.00 | 8,403.00 | 8,100.00 | 8,349.00 | - | -0.54% | 193,311 |
| 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 | 2.95% | 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 |
| Mar 16, 2026 | 7,863.00 | 8,009.00 | 7,782.00 | 8,009.00 | 7,767.38 | 2.03% | 1,105,109 |
| Mar 13, 2026 | 7,860.00 | 7,867.00 | 7,725.00 | 7,850.00 | 7,613.17 | -0.53% | 875,999 |
| Mar 12, 2026 | 8,001.00 | 8,034.00 | 7,892.00 | 7,892.00 | 7,653.91 | -2.62% | 632,536 |
| Mar 11, 2026 | 8,214.00 | 8,248.00 | 7,977.00 | 8,104.00 | 7,859.51 | -1.07% | 589,345 |
| Mar 10, 2026 | 8,245.00 | 8,284.00 | 8,153.00 | 8,192.00 | 7,944.86 | 1.54% | 447,432 |
| Mar 9, 2026 | 8,216.00 | 8,216.00 | 7,992.00 | 8,068.00 | 7,824.60 | -2.19% | 810,157 |
| Mar 6, 2026 | 8,650.00 | 8,650.00 | 8,243.00 | 8,249.00 | 8,000.14 | -3.15% | 456,075 |
| Mar 5, 2026 | 8,477.00 | 8,629.00 | 8,477.00 | 8,517.00 | 8,260.05 | 0.27% | 316,161 |
| Mar 4, 2026 | 8,656.00 | 8,656.00 | 8,494.00 | 8,494.00 | 8,237.75 | -0.76% | 437,194 |
| Mar 3, 2026 | 8,819.00 | 8,839.00 | 8,559.00 | 8,559.00 | 8,300.78 | -3.38% | 481,853 |
| Mar 2, 2026 | 8,896.00 | 8,946.00 | 8,819.00 | 8,858.00 | 8,590.76 | -0.56% | 758,298 |
| Feb 27, 2026 | 8,800.00 | 8,920.00 | 8,713.00 | 8,908.00 | 8,639.26 | 1.57% | 706,783 |
| Feb 26, 2026 | 8,767.00 | 8,800.00 | 8,674.00 | 8,770.00 | 8,505.42 | 1.05% | 293,805 |
| Feb 25, 2026 | 8,793.00 | 8,793.00 | 8,673.00 | 8,679.00 | 8,417.16 | -0.92% | 204,528 |