FirstRand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2025	36.06	36.06	36.06	36.06	36.06	5.35%	1,891
Apr 11, 2025	34.17	35.01	34.17	34.23	34.23	-2.62%	23,176
Apr 10, 2025	35.15	35.15	35.15	35.15	35.15	0.43%	553
Apr 9, 2025	34.69	35.00	34.69	35.00	35.00	5.64%	559
Apr 8, 2025	34.05	34.48	33.13	33.13	33.13	0.94%	1,193
Apr 7, 2025	32.82	32.82	32.82	32.82	32.82	-2.02%	405
Apr 4, 2025	33.21	33.50	33.21	33.50	33.50	-13.78%	654
Apr 2, 2025	39.30	39.30	38.85	38.85	38.03	-2.67%	745
Apr 1, 2025	39.92	39.92	39.92	39.92	39.07	0.67%	369
Mar 31, 2025	39.65	39.65	39.65	39.65	38.81	-4.05%	142
Mar 27, 2025	41.33	41.33	41.33	41.33	40.45	1.36%	311
Mar 21, 2025	40.77	40.77	40.77	40.77	39.91	2.49%	817
Mar 19, 2025	41.12	41.12	39.78	39.78	38.94	-0.62%	691
Mar 7, 2025	40.40	40.40	40.03	40.03	39.18	5.68%	573
Mar 5, 2025	37.88	37.88	37.88	37.88	37.08	-0.84%	160
Mar 4, 2025	38.70	38.70	38.20	38.20	37.39	-0.59%	1,799
Feb 28, 2025	38.43	38.43	38.43	38.43	37.61	1.25%	845
Feb 27, 2025	37.95	37.95	37.95	37.95	37.15	-6.02%	242
Feb 24, 2025	40.38	40.38	40.38	40.38	39.53	2.03%	247
Feb 20, 2025	39.58	39.58	39.58	39.58	38.74	2.10%	147
Feb 18, 2025	39.90	39.90	38.76	38.76	37.94	-4.48%	593
Feb 11, 2025	40.58	40.58	40.58	40.58	39.72	-0.39%	175
Feb 10, 2025	40.74	40.74	40.74	40.74	39.88	-0.27%	597
Feb 6, 2025	40.85	40.85	40.85	40.85	39.99	1.01%	177
Feb 3, 2025	40.44	40.44	40.44	40.44	39.58	-0.19%	233
Jan 31, 2025	40.52	40.52	40.52	40.52	39.66	-1.83%	708
Jan 30, 2025	40.43	41.27	40.43	41.27	40.40	2.53%	1,044
Jan 27, 2025	40.25	40.25	40.25	40.25	39.40	-1.71%	1,118
Jan 24, 2025	40.95	40.95	40.95	40.95	40.08	-0.50%	269
Jan 23, 2025	41.16	41.16	41.16	41.16	40.28	0.43%	596
Jan 17, 2025	40.98	40.98	40.98	40.98	40.11	2.50%	405
Jan 16, 2025	39.78	39.98	39.78	39.98	39.13	-0.37%	2,789
Jan 15, 2025	40.13	40.13	40.13	40.13	39.28	-2.03%	426
Jan 7, 2025	43.01	43.01	40.86	40.96	40.09	-0.36%	1,875
Jan 6, 2025	41.15	41.15	41.11	41.11	40.24	-0.46%	1,230
Jan 3, 2025	42.04	42.04	41.30	41.30	40.43	4.39%	5,198
Dec 31, 2024	39.56	39.56	39.56	39.56	38.73	-3.74%	741
Dec 30, 2024	41.10	41.10	41.10	41.10	40.23	0.55%	218
Dec 27, 2024	40.88	40.88	40.88	40.88	40.01	-1.03%	871
Dec 23, 2024	40.90	42.25	40.36	41.30	40.43	-6.81%	2,981
Dec 17, 2024	44.32	44.32	44.32	44.32	43.38	0.73%	209
Dec 16, 2024	44.00	44.00	44.00	44.00	43.07	-2.49%	682
Dec 12, 2024	45.13	45.13	45.13	45.13	44.17	-2.03%	253
Dec 9, 2024	46.06	46.06	46.06	46.06	45.09	7.38%	641
Dec 4, 2024	43.10	43.10	42.90	42.90	41.99	2.45%	1,217
Dec 3, 2024	41.86	41.87	41.86	41.87	40.98	-0.69%	4,434
Nov 22, 2024	43.18	43.18	42.16	42.16	41.27	-0.31%	1,036
Nov 21, 2024	42.29	42.29	42.29	42.29	41.40	-0.82%	398
Nov 20, 2024	42.64	42.64	42.64	42.64	41.74	-0.40%	211
Nov 15, 2024	41.10	42.81	41.10	42.81	41.91	0.67%	703