RMB Holdings Limited (JSE:RMH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 55.00
-3.00 (-5.17%)
Sep 9, 2026, 10:47 AM SAST
RMB Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |