RH Bophelo Limited (JSE:RHB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 225.00
-75.00 (-25.00%)
Oct 21, 2025, 12:15 PM SAST
RH Bophelo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 32.35% | 34,995 |
| Oct 20, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -43.33% | - |
| Oct 17, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 76.47% | 250 |
| Oct 16, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 15, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -14.57% | 5,000 |
| Oct 14, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Oct 13, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Oct 10, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Oct 9, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Oct 8, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Oct 7, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Oct 6, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Oct 3, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Oct 2, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 26,500 |
| Oct 1, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Sep 30, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 47 |
| Sep 29, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 21,000 |
| Sep 26, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Sep 25, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Sep 23, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 1.53% | 64,000 |
| Sep 22, 2025 | 195.00 | 199.00 | 195.00 | 196.00 | 196.00 | 0.51% | 714 |
| Sep 19, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Sep 18, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Sep 17, 2025 | 198.00 | 198.00 | 195.00 | 195.00 | 195.00 | -1.52% | 4,064 |
| Sep 16, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 122 |
| Sep 15, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 48,500 |
| Sep 12, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Sep 11, 2025 | 199.00 | 199.00 | 198.00 | 198.00 | 198.00 | -0.50% | 31,417 |
| Sep 10, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Sep 9, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Sep 8, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 14,000 |
| Sep 5, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Sep 4, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Sep 3, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Sep 2, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Sep 1, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 17.06% | 100,000 |
| Aug 29, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Aug 28, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Aug 27, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Aug 26, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Aug 25, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Aug 22, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Aug 21, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Aug 20, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Aug 19, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Aug 18, 2025 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | - | 49,103 |
| Aug 15, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Aug 14, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Aug 13, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 240,728 |
| Aug 12, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |