RMB Holdings Limited (JSE:RMH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 49.00
-7.00 (-12.50%)
Jul 10, 2026, 4:49 PM SAST
RMB Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 51.00 | 56.00 | 49.00 | 49.00 | - | -12.50% | 525,297 |
| 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 |
| Jun 9, 2026 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 2.08% | 305,706 |
| Jun 8, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 70,236 |
| Jun 5, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 592,589 |
| Jun 4, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 691,798 |
| Jun 3, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 195,500 |
| Jun 2, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 3,323,263 |
| Jun 1, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 319,349 |
| 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 |