RMB Holdings Limited (JSE:RMH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 46.00
+1.00 (2.22%)
At close: Nov 28, 2025
RMB Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 2.22% | 1,835,258 |
| Nov 27, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 1,353,494 |
| Nov 26, 2025 | 44.00 | 46.00 | 44.00 | 45.00 | 45.00 | -2.17% | 821,879 |
| Nov 25, 2025 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | - | 325,739 |
| Nov 24, 2025 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | - | 362,003 |
| Nov 21, 2025 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 1,299,382 |
| Nov 20, 2025 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 582,192 |
| Nov 19, 2025 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 2,153,621 |
| Nov 18, 2025 | 44.00 | 51.00 | 44.00 | 46.00 | 46.00 | 2.22% | 24,827,430 |
| Nov 17, 2025 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.27% | 1,109,756 |
| Nov 14, 2025 | 43.00 | 44.00 | 41.00 | 44.00 | 44.00 | 2.33% | 4,683,994 |
| Nov 13, 2025 | 42.00 | 44.00 | 41.00 | 43.00 | 43.00 | 7.50% | 13,397,490 |
| Nov 12, 2025 | 45.00 | 46.00 | 28.00 | 40.00 | 40.00 | -9.09% | 13,814,800 |
| Nov 11, 2025 | 44.00 | 46.00 | 44.00 | 44.00 | 44.00 | - | 5,845,167 |
| Nov 10, 2025 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 266,840 |
| Nov 7, 2025 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 34,841 |
| Nov 6, 2025 | 44.00 | 46.00 | 44.00 | 44.00 | 44.00 | - | 695,526 |
| Nov 5, 2025 | 44.00 | 46.00 | 44.00 | 44.00 | 44.00 | - | 458,339 |
| Nov 4, 2025 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -4.35% | 323,235 |
| Nov 3, 2025 | 44.00 | 46.00 | 43.00 | 46.00 | 46.00 | 4.55% | 2,293,744 |
| Oct 31, 2025 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 927,878 |
| Oct 30, 2025 | 44.00 | 46.00 | 44.00 | 44.00 | 44.00 | -2.22% | 1,165,973 |
| Oct 29, 2025 | 45.00 | 46.00 | 43.00 | 45.00 | 45.00 | 2.27% | 2,546,839 |
| Oct 28, 2025 | 43.00 | 46.00 | 42.00 | 44.00 | 44.00 | 2.33% | 15,808,990 |
| Oct 27, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 396,999,400 |
| Oct 24, 2025 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 110,866 |
| Oct 23, 2025 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 3,815,321 |
| Oct 22, 2025 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 76,833 |
| Oct 21, 2025 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 1,319,599 |
| Oct 20, 2025 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | - | 3,850,293 |
| Oct 17, 2025 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | - | 3,053,050 |
| Oct 16, 2025 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | - | 1,120,162 |
| Oct 15, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 11,149,120 |
| Oct 14, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 598,200 |
| Oct 13, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 78,165 |
| Oct 10, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 327,606 |
| Oct 9, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 1,088,205 |
| Oct 8, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 348,928 |
| Oct 7, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 320,012 |
| Oct 6, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 342,643 |
| Oct 3, 2025 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | -2.44% | 666,084 |
| Oct 2, 2025 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 2.50% | 2,204,210 |
| Oct 1, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 1,498,984 |
| Sep 30, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 332,362 |
| Sep 29, 2025 | 38.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 772,616 |
| Sep 26, 2025 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | 2.56% | 4,939,449 |
| Sep 25, 2025 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 4,356,610 |
| Sep 23, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 2,355,922 |
| Sep 22, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 1,966,237 |
| Sep 19, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 6,702,917 |