Resilient REIT Limited (JSE:RES)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 8,327.00
-190.00 (-2.23%)
Mar 6, 2026, 3:34 PM SAST
Resilient REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,650.00 | 8,650.00 | 8,397.00 | 8,477.00 | - | -0.47% | 109,924 |
| Mar 5, 2026 | 8,477.00 | 8,629.00 | 8,477.00 | 8,517.00 | 8,517.00 | 0.27% | 316,161 |
| Mar 4, 2026 | 8,656.00 | 8,656.00 | 8,494.00 | 8,494.00 | 8,494.00 | -0.76% | 437,194 |
| Mar 3, 2026 | 8,819.00 | 8,839.00 | 8,559.00 | 8,559.00 | 8,559.00 | -3.38% | 481,853 |
| Mar 2, 2026 | 8,896.00 | 8,946.00 | 8,819.00 | 8,858.00 | 8,858.00 | -0.56% | 758,298 |
| Feb 27, 2026 | 8,800.00 | 8,920.00 | 8,713.00 | 8,908.00 | 8,908.00 | 1.57% | 706,783 |
| Feb 26, 2026 | 8,767.00 | 8,800.00 | 8,674.00 | 8,770.00 | 8,770.00 | 1.05% | 293,805 |
| Feb 25, 2026 | 8,793.00 | 8,793.00 | 8,673.00 | 8,679.00 | 8,679.00 | -0.92% | 204,528 |
| Feb 24, 2026 | 8,742.00 | 8,803.00 | 8,675.00 | 8,760.00 | 8,760.00 | 0.05% | 401,410 |
| Feb 23, 2026 | 8,704.00 | 8,785.00 | 8,698.00 | 8,756.00 | 8,756.00 | 0.57% | 371,888 |
| Feb 20, 2026 | 8,748.00 | 8,790.00 | 8,706.00 | 8,706.00 | 8,706.00 | -0.56% | 160,828 |
| Feb 19, 2026 | 8,950.00 | 8,950.00 | 8,707.00 | 8,755.00 | 8,755.00 | 0.42% | 440,522 |
| Feb 18, 2026 | 8,590.00 | 8,780.00 | 8,590.00 | 8,718.00 | 8,718.00 | 0.38% | 95,350 |
| Feb 17, 2026 | 8,612.00 | 8,781.00 | 8,552.00 | 8,685.00 | 8,685.00 | 1.31% | 537,547 |
| Feb 16, 2026 | 8,577.00 | 8,714.00 | 8,556.00 | 8,573.00 | 8,573.00 | 0.55% | 281,358 |
| Feb 13, 2026 | 8,576.00 | 8,634.00 | 8,526.00 | 8,526.00 | 8,526.00 | -0.93% | 264,236 |
| Feb 12, 2026 | 8,621.00 | 8,699.00 | 8,506.00 | 8,606.00 | 8,606.00 | 0.83% | 532,283 |
| Feb 11, 2026 | 8,397.00 | 8,586.00 | 8,298.00 | 8,535.00 | 8,535.00 | 2.09% | 544,869 |
| Feb 10, 2026 | 8,368.00 | 8,438.00 | 8,324.00 | 8,360.00 | 8,360.00 | -0.10% | 244,986 |
| Feb 9, 2026 | 8,328.00 | 8,500.00 | 8,307.00 | 8,368.00 | 8,368.00 | 0.17% | 331,690 |
| Feb 6, 2026 | 8,380.00 | 8,380.00 | 8,254.00 | 8,354.00 | 8,354.00 | 0.72% | 289,860 |
| Feb 5, 2026 | 8,340.00 | 8,340.00 | 8,154.00 | 8,294.00 | 8,294.00 | 0.36% | 291,965 |
| Feb 4, 2026 | 8,414.00 | 8,415.00 | 8,234.00 | 8,264.00 | 8,264.00 | -1.61% | 883,041 |
| Feb 3, 2026 | 8,000.00 | 8,399.00 | 8,000.00 | 8,399.00 | 8,399.00 | 2.26% | 403,394 |
| Feb 2, 2026 | 8,010.00 | 8,430.00 | 8,010.00 | 8,213.00 | 8,213.00 | 1.00% | 623,953 |
| Jan 30, 2026 | 8,100.00 | 8,246.00 | 8,100.00 | 8,132.00 | 8,132.00 | -0.71% | 327,519 |
| Jan 29, 2026 | 8,147.00 | 8,257.00 | 8,147.00 | 8,190.00 | 8,190.00 | 0.44% | 339,072 |
| Jan 28, 2026 | 8,179.00 | 8,244.00 | 8,129.00 | 8,154.00 | 8,154.00 | -0.09% | 191,034 |
| Jan 27, 2026 | 8,499.00 | 8,499.00 | 8,113.00 | 8,161.00 | 8,161.00 | -0.67% | 383,768 |
| Jan 26, 2026 | 8,488.00 | 8,488.00 | 8,111.00 | 8,216.00 | 8,216.00 | 0.79% | 234,766 |
| Jan 23, 2026 | 8,100.00 | 8,300.00 | 8,100.00 | 8,152.00 | 8,152.00 | -0.59% | 327,552 |
| Jan 22, 2026 | 8,199.00 | 8,287.00 | 8,160.00 | 8,200.00 | 8,200.00 | 1.11% | 292,141 |
| Jan 21, 2026 | 8,181.00 | 8,181.00 | 8,035.00 | 8,110.00 | 8,110.00 | 0.50% | 437,908 |
| Jan 20, 2026 | 8,189.00 | 8,189.00 | 7,992.00 | 8,070.00 | 8,070.00 | 0.27% | 276,040 |
| Jan 19, 2026 | 8,016.00 | 8,065.00 | 7,984.00 | 8,048.00 | 8,048.00 | 0.30% | 188,977 |
| Jan 16, 2026 | 8,030.00 | 8,200.00 | 7,891.00 | 8,024.00 | 8,024.00 | 0.56% | 196,189 |
| Jan 15, 2026 | 8,099.00 | 8,160.00 | 7,979.00 | 7,979.00 | 7,979.00 | -0.40% | 193,370 |
| Jan 14, 2026 | 7,941.00 | 8,259.00 | 7,941.00 | 8,011.00 | 8,011.00 | -1.93% | 427,143 |
| Jan 13, 2026 | 7,965.00 | 8,270.00 | 7,940.00 | 8,169.00 | 8,169.00 | 1.90% | 608,652 |
| Jan 12, 2026 | 8,145.00 | 8,145.00 | 7,965.00 | 8,017.00 | 8,017.00 | -1.02% | 164,107 |
| Jan 9, 2026 | 8,118.00 | 8,146.00 | 8,049.00 | 8,100.00 | 8,100.00 | 0.12% | 176,863 |
| Jan 8, 2026 | 7,871.00 | 8,392.00 | 7,871.00 | 8,090.00 | 8,090.00 | -0.07% | 145,475 |
| Jan 7, 2026 | 7,997.00 | 8,120.00 | 7,973.00 | 8,096.00 | 8,096.00 | 0.99% | 5,176,007 |
| Jan 6, 2026 | 8,262.00 | 8,278.00 | 7,700.00 | 8,017.00 | 8,017.00 | 1.35% | 633,625 |
| Jan 5, 2026 | 7,874.00 | 7,930.00 | 7,794.00 | 7,910.00 | 7,910.00 | 0.83% | 362,154 |
| Jan 2, 2026 | 7,990.00 | 8,189.00 | 7,721.00 | 7,845.00 | 7,845.00 | -1.94% | 183,233 |
| Dec 31, 2025 | 7,882.00 | 8,000.00 | 7,821.00 | 8,000.00 | 8,000.00 | 1.61% | 449,976 |
| Dec 30, 2025 | 7,729.00 | 7,971.00 | 7,691.00 | 7,873.00 | 7,873.00 | 0.83% | 275,787 |
| Dec 29, 2025 | 7,730.00 | 7,844.00 | 7,506.00 | 7,808.00 | 7,808.00 | 0.53% | 102,849 |
| Dec 24, 2025 | 7,631.00 | 7,824.00 | 7,609.00 | 7,767.00 | 7,767.00 | 0.37% | 168,391 |
| Dec 23, 2025 | 7,858.00 | 7,858.00 | 7,620.00 | 7,738.00 | 7,738.00 | 0.43% | 217,344 |
| Dec 22, 2025 | 7,675.00 | 7,765.00 | 7,601.00 | 7,705.00 | 7,705.00 | 0.39% | 256,670 |
| Dec 19, 2025 | 7,753.00 | 7,812.00 | 7,237.00 | 7,675.00 | 7,675.00 | -0.99% | 1,328,263 |
| Dec 18, 2025 | 7,762.00 | 7,859.00 | 7,628.00 | 7,752.00 | 7,752.00 | 0.79% | 518,949 |
| Dec 17, 2025 | 6,856.00 | 7,728.00 | 6,856.00 | 7,691.00 | 7,691.00 | 0.98% | 244,757 |
| Dec 15, 2025 | 7,606.00 | 7,651.00 | 7,587.00 | 7,616.00 | 7,616.00 | 0.37% | 199,925 |
| Dec 12, 2025 | 7,477.00 | 7,604.00 | 7,433.00 | 7,588.00 | 7,588.00 | 1.76% | 399,960 |
| Dec 11, 2025 | 7,321.00 | 7,490.00 | 7,321.00 | 7,457.00 | 7,457.00 | 0.72% | 1,718,813 |
| Dec 10, 2025 | 7,397.00 | 7,404.00 | 7,271.00 | 7,404.00 | 7,404.00 | 0.09% | 418,070 |
| Dec 9, 2025 | 7,462.00 | 7,490.00 | 7,358.00 | 7,397.00 | 7,397.00 | -0.86% | 675,761 |
| Dec 8, 2025 | 7,502.00 | 7,531.00 | 7,396.00 | 7,461.00 | 7,461.00 | -1.14% | 600,568 |
| Dec 5, 2025 | 7,651.00 | 7,675.00 | 7,479.00 | 7,547.00 | 7,547.00 | -1.36% | 520,048 |
| Dec 4, 2025 | 7,950.00 | 7,950.00 | 7,600.00 | 7,651.00 | 7,651.00 | -0.91% | 440,877 |
| Dec 3, 2025 | 7,577.00 | 7,740.00 | 7,556.00 | 7,721.00 | 7,721.00 | 2.05% | 267,145 |
| Dec 2, 2025 | 7,576.00 | 7,656.00 | 7,541.00 | 7,566.00 | 7,566.00 | -0.38% | 346,403 |
| Dec 1, 2025 | 7,716.00 | 7,716.00 | 7,557.00 | 7,595.00 | 7,595.00 | -1.56% | 274,457 |
| Nov 28, 2025 | 7,710.00 | 7,740.00 | 7,674.00 | 7,715.00 | 7,715.00 | -0.25% | 606,494 |
| Nov 27, 2025 | 7,697.00 | 7,785.00 | 7,697.00 | 7,734.00 | 7,734.00 | 0.40% | 148,089 |
| Nov 26, 2025 | 7,610.00 | 7,799.00 | 7,361.00 | 7,703.00 | 7,703.00 | 1.32% | 349,687 |
| Nov 25, 2025 | 7,635.00 | 7,689.00 | 7,541.00 | 7,603.00 | 7,603.00 | 0.24% | 212,291 |
| Nov 24, 2025 | 7,566.00 | 7,652.00 | 7,555.00 | 7,585.00 | 7,585.00 | 0.38% | 289,295 |
| Nov 21, 2025 | 7,550.00 | 7,652.00 | 7,522.00 | 7,556.00 | 7,556.00 | -0.81% | 175,751 |
| Nov 20, 2025 | 7,251.00 | 7,778.00 | 7,251.00 | 7,618.00 | 7,618.00 | 0.90% | 517,322 |
| Nov 19, 2025 | 7,260.00 | 7,550.00 | 7,259.00 | 7,550.00 | 7,550.00 | 1.38% | 260,557 |
| Nov 18, 2025 | 7,491.00 | 7,589.00 | 7,447.00 | 7,447.00 | 7,447.00 | -0.97% | 363,121 |
| Nov 17, 2025 | 7,456.00 | 7,580.00 | 7,428.00 | 7,520.00 | 7,520.00 | 0.87% | 201,031 |
| Nov 14, 2025 | 7,540.00 | 7,611.00 | 7,337.00 | 7,455.00 | 7,455.00 | -0.25% | 385,630 |
| Nov 13, 2025 | 7,348.00 | 7,546.00 | 7,311.00 | 7,474.00 | 7,474.00 | 1.71% | 455,563 |
| Nov 12, 2025 | 7,319.00 | 7,362.00 | 7,218.00 | 7,348.00 | 7,348.00 | 1.51% | 291,967 |
| Nov 11, 2025 | 7,231.00 | 7,399.00 | 7,230.00 | 7,239.00 | 7,239.00 | -1.00% | 163,065 |
| Nov 10, 2025 | 7,350.00 | 7,350.00 | 7,181.00 | 7,312.00 | 7,312.00 | 0.95% | 221,148 |
| Nov 7, 2025 | 7,239.00 | 7,286.00 | 7,193.00 | 7,243.00 | 7,243.00 | 0.04% | 152,772 |
| Nov 6, 2025 | 7,224.00 | 7,281.00 | 7,174.00 | 7,240.00 | 7,240.00 | 0.70% | 946,620 |
| Nov 5, 2025 | 7,178.00 | 7,200.00 | 7,130.00 | 7,190.00 | 7,190.00 | 0.24% | 356,505 |
| Nov 4, 2025 | 7,349.00 | 7,349.00 | 7,081.00 | 7,173.00 | 7,173.00 | -0.28% | 1,013,103 |
| Nov 3, 2025 | 7,060.00 | 7,212.00 | 7,054.00 | 7,193.00 | 7,193.00 | 1.80% | 291,344 |
| Oct 31, 2025 | 7,092.00 | 7,156.00 | 7,054.00 | 7,066.00 | 7,066.00 | -0.80% | 329,795 |
| Oct 30, 2025 | 6,952.00 | 7,133.00 | 6,952.00 | 7,123.00 | 7,123.00 | 0.47% | 328,020 |
| Oct 29, 2025 | 7,200.00 | 7,239.00 | 7,071.00 | 7,090.00 | 7,090.00 | -0.25% | 315,340 |
| Oct 28, 2025 | 6,950.00 | 7,115.00 | 6,950.00 | 7,108.00 | 7,108.00 | 2.27% | 713,578 |
| Oct 27, 2025 | 6,948.00 | 6,950.00 | 6,858.00 | 6,950.00 | 6,950.00 | 0.72% | 215,941 |
| Oct 24, 2025 | 6,975.00 | 7,085.00 | 6,890.00 | 6,900.00 | 6,900.00 | -1.39% | 1,665,702 |
| Oct 23, 2025 | 7,011.00 | 7,012.00 | 6,900.00 | 6,997.00 | 6,997.00 | 0.98% | 267,581 |
| Oct 22, 2025 | 6,882.00 | 6,948.00 | 6,839.00 | 6,929.00 | 6,929.00 | 1.72% | 566,373 |
| Oct 21, 2025 | 6,931.00 | 6,931.00 | 6,772.00 | 6,812.00 | 6,812.00 | -0.55% | 591,559 |
| Oct 20, 2025 | 6,800.00 | 6,862.00 | 6,768.00 | 6,850.00 | 6,850.00 | 0.82% | 181,655 |
| Oct 17, 2025 | 6,749.00 | 6,817.00 | 6,689.00 | 6,794.00 | 6,794.00 | 0.58% | 512,404 |
| Oct 16, 2025 | 6,500.00 | 6,780.00 | 6,500.00 | 6,755.00 | 6,755.00 | 1.18% | 504,323 |
| Oct 15, 2025 | 6,709.00 | 6,825.00 | 6,599.00 | 6,676.00 | 6,676.00 | -1.30% | 2,432,407 |
| Oct 14, 2025 | 6,501.00 | 6,811.00 | 6,501.00 | 6,764.00 | 6,764.00 | 0.01% | 466,384 |