Resilient REIT Limited (JSE:RES)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,380.00
+16.00 (0.19%)
Apr 21, 2026, 3:04 PM SAST
Resilient REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 8,348.00 | 8,387.00 | 8,250.00 | 8,314.00 | - | -0.60% | 171,565 |
| 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 |
| Feb 24, 2026 | 8,742.00 | 8,803.00 | 8,675.00 | 8,760.00 | 8,495.72 | 0.05% | 401,410 |
| Feb 23, 2026 | 8,704.00 | 8,785.00 | 8,698.00 | 8,756.00 | 8,491.84 | 0.57% | 371,888 |
| Feb 20, 2026 | 8,748.00 | 8,790.00 | 8,706.00 | 8,706.00 | 8,443.35 | -0.56% | 160,828 |
| Feb 19, 2026 | 8,950.00 | 8,950.00 | 8,707.00 | 8,755.00 | 8,490.87 | 0.42% | 440,522 |
| Feb 18, 2026 | 8,590.00 | 8,780.00 | 8,590.00 | 8,718.00 | 8,454.99 | 0.38% | 95,350 |
| Feb 17, 2026 | 8,612.00 | 8,781.00 | 8,552.00 | 8,685.00 | 8,422.98 | 1.31% | 537,547 |
| Feb 16, 2026 | 8,577.00 | 8,714.00 | 8,556.00 | 8,573.00 | 8,314.36 | 0.55% | 281,358 |
| Feb 13, 2026 | 8,576.00 | 8,634.00 | 8,526.00 | 8,526.00 | 8,268.78 | -0.93% | 264,236 |
| Feb 12, 2026 | 8,621.00 | 8,699.00 | 8,506.00 | 8,606.00 | 8,346.37 | 0.83% | 532,283 |
| Feb 11, 2026 | 8,397.00 | 8,586.00 | 8,298.00 | 8,535.00 | 8,277.51 | 2.09% | 544,869 |
| Feb 10, 2026 | 8,368.00 | 8,438.00 | 8,324.00 | 8,360.00 | 8,107.79 | -0.10% | 244,986 |
| Feb 9, 2026 | 8,328.00 | 8,500.00 | 8,307.00 | 8,368.00 | 8,115.55 | 0.17% | 331,690 |