RMB Holdings Limited (JSE:RMH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 39.00
0.00 (0.00%)
Sep 12, 2025, 5:00 PM SAST
RMB Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 38.00 | - | 503,039 |
| Sep 11, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 1,593,189 |
| Sep 10, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 517,869 |
| Sep 9, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 425,699 |
| Sep 8, 2025 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 4,709,520 |
| Sep 5, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 345,895 |
| Sep 4, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 169,214 |
| Sep 3, 2025 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 357,242 |
| Sep 2, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 119,638 |
| Sep 1, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 238,094 |
| Aug 29, 2025 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 3,543,093 |
| Aug 28, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 286,996 |
| Aug 27, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 805,511 |
| Aug 26, 2025 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 917,463 |
| Aug 25, 2025 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | -2.56% | 9,693,610 |
| Aug 22, 2025 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 248,320 |
| Aug 21, 2025 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | -4.88% | 3,393,636 |
| Aug 20, 2025 | 41.00 | 41.00 | 39.00 | 41.00 | 41.00 | 5.13% | 656,768 |
| Aug 19, 2025 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -4.88% | 277,849 |
| Aug 18, 2025 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 5.13% | 1,132,175 |
| Aug 15, 2025 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | -4.88% | 642,287 |
| Aug 14, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 253,976 |
| Aug 13, 2025 | 41.00 | 41.00 | 39.00 | 41.00 | 41.00 | 2.50% | 1,881,750 |
| Aug 12, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 1,969,063 |
| Aug 11, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 426,173 |
| Aug 8, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 161,139 |
| Aug 7, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 28,077 |
| Aug 6, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 2,007,539 |
| Aug 5, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 296,375 |
| Aug 4, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 1,366,314 |
| Aug 1, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 30,192 |
| Jul 31, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 125,127 |
| Jul 30, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 39,433 |
| Jul 29, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 1,270,921 |
| Jul 28, 2025 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 2.50% | 1,353,778 |
| Jul 25, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 160,572 |
| Jul 24, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 59,657 |
| Jul 23, 2025 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | - | 758,804 |
| Jul 22, 2025 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | - | 751,600 |
| Jul 21, 2025 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 502,144 |
| Jul 18, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 2.44% | 1,937,260 |
| Jul 17, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 136,433 |
| Jul 16, 2025 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | - | 139,805 |
| Jul 15, 2025 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | - | 1,203,371 |
| Jul 14, 2025 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.44% | 1,080,603 |
| Jul 11, 2025 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 136,911 |
| Jul 10, 2025 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | -2.33% | 1,812,104 |
| Jul 9, 2025 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 35,914 |
| Jul 8, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 52,883 |
| Jul 7, 2025 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | -4.55% | 1,471,589 |