RMB Holdings Limited (JSE:RMH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 48.00
+1.00 (2.13%)
Apr 21, 2026, 4:27 PM SAST
RMB Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | - | - | 1,118 |
| 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 |
| Mar 16, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 1,440,557 |
| Mar 13, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 1,665,892 |
| Mar 12, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 6,040,809 |
| Mar 11, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 121,957 |
| Mar 10, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 9,651,924 |
| Mar 9, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 4,284,401 |
| Mar 6, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 721,837 |
| Mar 5, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 243,623 |
| Mar 4, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 541,231 |
| Mar 3, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 678,148 |
| Mar 2, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 538,583 |
| Feb 27, 2026 | 47.00 | 48.00 | 46.00 | 48.00 | 48.00 | 2.13% | 1,861,812 |
| Feb 26, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 1,030,801 |
| Feb 25, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 64,024,730 |
| Feb 24, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 976,088 |
| Feb 23, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 765,367 |
| Feb 20, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 1,192,224 |
| Feb 19, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | -2.08% | 3,260,453 |
| Feb 18, 2026 | 47.00 | 48.00 | 46.00 | 48.00 | 48.00 | 2.13% | 4,599,128 |
| Feb 17, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 11,121,050 |
| Feb 16, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | 2.17% | 18,519,220 |
| Feb 13, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 2,011,125 |
| Feb 12, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 58,093,420 |
| Feb 11, 2026 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 24,653,390 |
| Feb 10, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | 2.17% | 28,508,400 |
| Feb 9, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | - | 8,408,292 |