RMB Holdings Limited (JSE:RMH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 42.00
+1.00 (2.44%)
Oct 21, 2025, 5:00 PM SAST
RMB Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.38% | 3,850,293 |
| Oct 17, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 3,053,050 |
| Oct 16, 2025 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 1,120,162 |
| Oct 15, 2025 | 41.00 | 42.00 | 40.00 | 42.00 | 42.00 | 5.00% | 11,149,120 |
| Oct 14, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 598,200 |
| Oct 13, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 78,165 |
| Oct 10, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 327,606 |
| Oct 9, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 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 | - | 320,012 |
| Oct 6, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 2.56% | 342,643 |
| Oct 3, 2025 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | - | 666,084 |
| Oct 2, 2025 | 39.00 | 41.00 | 39.00 | 39.00 | 39.00 | -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 | 5.26% | 332,362 |
| Sep 29, 2025 | 38.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 772,616 |
| Sep 26, 2025 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 4,939,449 |
| Sep 25, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | - | 4,356,610 |
| Sep 23, 2025 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | - | 2,355,922 |
| Sep 22, 2025 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | -2.56% | 1,966,237 |
| Sep 19, 2025 | 38.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 6,702,917 |
| Sep 18, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 123,592 |
| Sep 17, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 683,238 |
| Sep 16, 2025 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 804,379 |
| Sep 15, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 753,409 |
| Sep 12, 2025 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 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 |