RMB Holdings Limited (JSE:RMH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 57.00
+1.00 (1.79%)
Nov 6, 2026, 5:00 PM SAST
RMB Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 67,570 |
| Nov 5, 2026 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 733,718 |
| Nov 3, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 129,063 |
| Nov 2, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.82% | 224,542 |
| Oct 30, 2026 | 55.00 | 57.00 | 55.00 | 55.00 | 55.00 | - | 3,843 |
| Oct 29, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 279,654 |
| Oct 28, 2026 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | 3.64% | 79,039 |
| Oct 27, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 74,696 |
| Oct 26, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | - | 134,024 |
| Oct 23, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | - | 211,465 |
| Oct 22, 2026 | 55.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 108,904 |
| Oct 21, 2026 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | - | 27,258 |
| Oct 20, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 3.64% | 58,390 |
| 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 |