Resilient REIT Limited (JSE:RES)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,850.00
+29.00 (0.37%)
Aug 19, 2026, 5:02 PM SAST
Resilient REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 8,092.00 | 8,092.00 | 7,706.00 | 7,850.00 | 7,850.00 | 0.37% | 180,467 |
| Aug 18, 2026 | 7,857.00 | 7,941.00 | 7,804.00 | 7,821.00 | 7,821.00 | -0.51% | 929,610 |
| Aug 17, 2026 | 8,006.00 | 8,006.00 | 7,825.00 | 7,861.00 | 7,861.00 | -1.27% | 456,290 |
| Aug 14, 2026 | 8,197.00 | 8,207.00 | 7,937.00 | 7,962.00 | 7,962.00 | -2.55% | 322,220 |
| Aug 13, 2026 | 8,190.00 | 8,221.00 | 8,100.00 | 8,170.00 | 8,170.00 | -0.24% | 591,727 |
| Aug 12, 2026 | 8,208.00 | 8,229.00 | 8,140.00 | 8,190.00 | 8,190.00 | 0.24% | 486,266 |
| Aug 11, 2026 | 8,237.00 | 8,237.00 | 8,145.00 | 8,170.00 | 8,170.00 | -0.61% | 265,600 |
| Aug 7, 2026 | 8,184.00 | 8,245.00 | 8,155.00 | 8,220.00 | 8,220.00 | 0.21% | 85,127 |
| Aug 6, 2026 | 8,299.00 | 8,299.00 | 8,150.00 | 8,203.00 | 8,203.00 | -0.39% | 209,190 |
| Aug 5, 2026 | 8,170.00 | 8,323.00 | 8,170.00 | 8,235.00 | 8,235.00 | -0.19% | 210,327 |
| Aug 4, 2026 | 8,360.00 | 8,401.00 | 8,206.00 | 8,251.00 | 8,251.00 | -0.53% | 164,434 |
| Aug 3, 2026 | 8,382.00 | 8,382.00 | 8,200.00 | 8,295.00 | 8,295.00 | -0.05% | 362,130 |
| Jul 31, 2026 | 8,305.00 | 8,329.00 | 8,242.00 | 8,299.00 | 8,299.00 | 0.52% | 280,924 |
| 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 |