RMB Holdings Limited (JSE:RMH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 48.00
0.00 (0.00%)
May 29, 2026, 5:00 PM SAST
RMB Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 6,055,724 |
| May 28, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2,886,877 |
| May 27, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 4,875,686 |
| May 26, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 822,351 |
| May 25, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 740,006 |
| May 22, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 457,614 |
| May 21, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 1,287,990 |
| May 20, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 6,357,507 |
| May 19, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 700,325 |
| May 18, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 987,678 |
| May 15, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | -2.04% | 18,262,040 |
| May 14, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 671,429 |
| May 13, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 2,729,248 |
| May 12, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 499,917 |
| May 11, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 2,528,667 |
| May 8, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 655,668 |
| May 7, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 553,854 |
| May 6, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 378,057 |
| May 5, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 2,301,087 |
| May 4, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 1,999,806 |
| Apr 30, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 3,076,381 |
| Apr 29, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 3,832,478 |
| Apr 28, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 169,563 |
| Apr 24, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 149,893 |
| Apr 23, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 338,444 |
| Apr 22, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 253,722 |
| Apr 21, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 290,919 |
| Apr 20, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 2,162,928 |
| Apr 17, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 661,387 |
| Apr 16, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 423,026 |
| Apr 15, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 3,585,446 |
| Apr 14, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 955,111 |
| Apr 13, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 619,870 |
| Apr 10, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 1,058,408 |
| Apr 9, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 1,380,992 |
| Apr 8, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 2,300,664 |
| Apr 7, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 521,205 |
| Apr 2, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 102,470 |
| Apr 1, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 179,935 |
| Mar 31, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 1,659,188 |
| Mar 30, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 240,607 |
| Mar 27, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 212,819 |
| Mar 26, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 205,635 |
| Mar 25, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 2,584,418 |
| Mar 24, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 233,954 |
| Mar 23, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 387,556 |
| Mar 20, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 1,078,765 |
| Mar 19, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 458,841 |
| Mar 18, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 8,201,393 |
| Mar 17, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 1,950,968 |