RMB Holdings Limited (JSE:RMH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 55.00
-2.00 (-3.51%)
Oct 19, 2026, 4:43 PM SAST
RMB Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 140,462 |
| Oct 16, 2026 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | - | 136,565 |
| Oct 15, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | - | 1,628,024 |
| Oct 14, 2026 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | - | 37,146 |
| Oct 13, 2026 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 648,329 |
| Oct 12, 2026 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | -3.45% | 39,775 |
| Oct 9, 2026 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 95,624 |
| Oct 8, 2026 | 56.00 | 57.00 | 54.00 | 57.00 | 57.00 | 3.64% | 941,057 |
| Oct 7, 2026 | 56.00 | 59.00 | 52.00 | 55.00 | 55.00 | -1.79% | 189,195 |
| Oct 6, 2026 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 97,141 |
| Oct 5, 2026 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 38,705 |
| Oct 2, 2026 | 60.00 | 60.00 | 57.00 | 58.00 | 58.00 | -3.33% | 201,350 |
| Oct 1, 2026 | 60.00 | 60.00 | 57.00 | 60.00 | 60.00 | - | 8,024 |
| Sep 30, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 183,537 |
| Sep 29, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 63,332 |
| Sep 28, 2026 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | 3.51% | 81,178 |
| Sep 25, 2026 | 57.00 | 59.00 | 57.00 | 57.00 | 57.00 | - | 57,530 |
| Sep 23, 2026 | 60.00 | 60.00 | 56.00 | 57.00 | 57.00 | -1.72% | 118,294 |
| Sep 22, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 55,042 |
| Sep 21, 2026 | 60.00 | 60.00 | 57.00 | 60.00 | 60.00 | - | 231,599 |
| Sep 18, 2026 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | - | 38,310 |
| Sep 17, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | - | 154,408 |
| Sep 16, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | - | 164,840 |
| Sep 15, 2026 | 59.00 | 60.00 | 57.00 | 60.00 | 60.00 | 1.69% | 219,666 |
| Sep 14, 2026 | 55.00 | 60.00 | 55.00 | 59.00 | 59.00 | - | 15,318 |
| Sep 11, 2026 | 55.00 | 59.00 | 55.00 | 59.00 | 59.00 | 3.51% | 148,258 |
| Sep 10, 2026 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 19,050 |
| Sep 9, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | -3.45% | 8,766 |
| Sep 8, 2026 | 55.00 | 58.00 | 55.00 | 58.00 | 58.00 | - | 93,415 |
| Sep 7, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 5.45% | 29,972 |
| Sep 4, 2026 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | -1.79% | 38,582 |
| Sep 3, 2026 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | -1.75% | 17,721 |
| Sep 2, 2026 | 55.00 | 59.00 | 54.00 | 57.00 | 57.00 | - | 199,187 |
| Sep 1, 2026 | 57.00 | 60.00 | 55.00 | 57.00 | 57.00 | 3.64% | 3,491,909 |
| Aug 31, 2026 | 58.00 | 58.00 | 54.00 | 55.00 | 55.00 | -5.17% | 59,442 |
| Aug 28, 2026 | 55.00 | 58.00 | 53.00 | 58.00 | 58.00 | 5.45% | 23,480 |
| Aug 27, 2026 | 54.00 | 55.00 | 52.00 | 55.00 | 55.00 | 1.85% | 587,408 |
| Aug 26, 2026 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 5.88% | 319,490 |
| Aug 25, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 138,470 |
| Aug 24, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 4.00% | 1,460,094 |
| Aug 21, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 8,932 |
| Aug 20, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 6,676 |
| Aug 19, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 310,014 |
| Aug 18, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 1,440,016 |
| Aug 17, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 2.04% | 447,757 |
| Aug 14, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 583,520 |
| Aug 13, 2026 | 48.00 | 50.00 | 48.00 | 48.00 | 48.00 | - | 722,684 |
| Aug 12, 2026 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | - | 6,861 |
| Aug 11, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | - | 307,533 |
| Aug 7, 2026 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -4.00% | 45,026 |