RMB Holdings Limited (JSE:RMH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 47.00
-1.00 (-2.08%)
At close: Feb 19, 2026
RMB Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | -2.08% | 3,260,453 |
| Feb 18, 2026 | 47.00 | 48.00 | 46.00 | 48.00 | 48.00 | 2.13% | 4,599,128 |
| Feb 17, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 11,121,050 |
| Feb 16, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | 2.17% | 18,519,220 |
| Feb 13, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 2,011,125 |
| Feb 12, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 58,093,420 |
| Feb 11, 2026 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 24,653,390 |
| Feb 10, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | 2.17% | 28,508,400 |
| Feb 9, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | - | 8,408,292 |
| Feb 6, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 16,221 |
| Feb 5, 2026 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 376,689 |
| Feb 4, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 940,729 |
| Feb 3, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 1,941,363 |
| Feb 2, 2026 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 582,496 |
| Jan 30, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 1,347,090 |
| Jan 29, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 310,442 |
| Jan 28, 2026 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 31,297 |
| Jan 27, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 207,873 |
| Jan 26, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | -2.08% | 383,858 |
| Jan 23, 2026 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 4.35% | 2,461,819 |
| Jan 22, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 2.22% | 5,940,732 |
| Jan 21, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 419,715 |
| Jan 20, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 283,146 |
| Jan 19, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 2.22% | 526,959 |
| Jan 16, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 129,134 |
| Jan 15, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 466,643 |
| Jan 14, 2026 | 45.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 411,213 |
| Jan 13, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 191,588 |
| Jan 12, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 925,236 |
| Jan 9, 2026 | 46.00 | 47.00 | 45.00 | 47.00 | 47.00 | 2.17% | 3,357,952 |
| Jan 8, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 242,721 |
| Jan 7, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | -2.13% | 11,223,830 |
| Jan 6, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 166,170 |
| Jan 5, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 228,501 |
| Jan 2, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 951,143 |
| Dec 31, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 8,797 |
| Dec 30, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 66,926 |
| Dec 29, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 200,044 |
| Dec 24, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 121,295 |
| Dec 23, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 60,088 |
| Dec 22, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 424,503 |
| Dec 19, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 1,586,475 |
| Dec 18, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 33,343 |
| Dec 17, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 166,873 |
| Dec 15, 2025 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 729,616 |
| Dec 12, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 36,722 |
| Dec 11, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 60,269 |
| Dec 10, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 193,304 |
| Dec 9, 2025 | 47.00 | 47.00 | 45.00 | 47.00 | 47.00 | - | 234,790 |
| Dec 8, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 97,068 |