RMB Holdings Limited (JSE:RMH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 50.00
-1.00 (-1.96%)
Aug 20, 2026, 9:33 AM SAST
RMB Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | - | -1.96% | 483 |
| 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 |
| Aug 6, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 1,661 |
| Aug 5, 2026 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | 2.04% | 5,807,275 |
| Aug 4, 2026 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | - | 229,440 |
| Aug 3, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -2.00% | 15,085 |
| Jul 31, 2026 | 49.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 457,768 |
| Jul 30, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 14,180 |
| Jul 29, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2.04% | 330,744 |
| Jul 28, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | - | 284,772 |
| Jul 27, 2026 | 49.00 | 51.00 | 49.00 | 49.00 | 49.00 | - | 56,279 |
| Jul 24, 2026 | 49.00 | 51.00 | 49.00 | 49.00 | 49.00 | - | 120,021 |
| Jul 23, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | - | 2,388 |
| Jul 22, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | - | 3,550 |
| Jul 21, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -3.92% | 99,824 |
| Jul 20, 2026 | 49.00 | 51.00 | 48.00 | 51.00 | 51.00 | 4.08% | 136,983 |
| Jul 17, 2026 | 49.00 | 52.00 | 49.00 | 49.00 | 49.00 | -5.77% | 71,780 |
| Jul 16, 2026 | 51.00 | 52.00 | 49.00 | 52.00 | 52.00 | 4.00% | 29,750 |
| Jul 15, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 3,449 |
| Jul 14, 2026 | 50.00 | 52.00 | 49.00 | 51.00 | 51.00 | - | 100,762 |
| Jul 13, 2026 | 49.00 | 53.00 | 49.00 | 51.00 | 51.00 | 4.08% | 37,355 |
| Jul 10, 2026 | 51.00 | 56.00 | 49.00 | 49.00 | 49.00 | -12.50% | 526,237 |
| Jul 9, 2026 | 48.00 | 69.00 | 48.00 | 56.00 | 56.00 | 16.67% | 1,259,855 |
| Jul 8, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 153,932 |
| Jul 7, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 478,586 |
| Jul 6, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 552,127 |
| Jul 3, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 948,324 |
| Jul 2, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 705,697 |
| Jul 1, 2026 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 77,002 |
| Jun 30, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 271,622 |
| Jun 29, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 41,684 |
| Jun 26, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 239,076 |
| Jun 25, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 186,990 |
| Jun 24, 2026 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 667,030 |
| Jun 23, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 205,632 |
| Jun 22, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 322,633 |
| Jun 19, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 9,631 |
| Jun 18, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 8,655 |
| Jun 17, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 9,245 |
| Jun 15, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 1,332,587 |
| Jun 12, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 6,586 |
| Jun 11, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 444,962 |
| Jun 10, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 219,331 |