RH Bophelo Limited (JSE:RHB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 177.00
-1.00 (-0.56%)
Apr 22, 2026, 10:22 AM SAST
RH Bophelo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | - | -0.56% | 796 |
| Apr 21, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 2.30% | 2,525 |
| Apr 20, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Apr 17, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Apr 16, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Apr 15, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Apr 14, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Apr 13, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Apr 10, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Apr 9, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Apr 8, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Apr 7, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | 6,250 |
| Apr 2, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.57% | 50 |
| Apr 1, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 34.62% | 3,000 |
| Mar 31, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -23.53% | 2,000 |
| Mar 30, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.86% | 571 |
| Mar 27, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 26, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 25, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 24, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 643 |
| Mar 23, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 20, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 19, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 18, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 17, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.57% | 11,641 |
| Mar 16, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Mar 13, 2026 | 173.00 | 174.00 | 173.00 | 174.00 | 174.00 | - | 2,800 |
| Mar 12, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.57% | 6,421 |
| Mar 11, 2026 | 184.00 | 185.00 | 175.00 | 175.00 | 175.00 | -5.41% | 15,405 |
| Mar 10, 2026 | 195.00 | 195.00 | 185.00 | 185.00 | 185.00 | -5.13% | 15,096 |
| Mar 9, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Mar 6, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Mar 5, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -2.50% | 3,000 |
| Mar 4, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Mar 3, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -4.76% | 74 |
| Mar 2, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Feb 27, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | 3,999 |
| Feb 26, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Feb 25, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Feb 24, 2026 | 207.00 | 208.00 | 207.00 | 208.00 | 208.00 | 9.47% | 14,632 |
| Feb 23, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Feb 20, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Feb 19, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2.70% | 7,311 |
| Feb 18, 2026 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | 12.12% | 7,060 |
| Feb 17, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Feb 16, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Feb 13, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -24.66% | 10,821 |
| Feb 12, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 18.38% | 3,240 |
| Feb 11, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Feb 10, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 352 |