Resilient REIT Limited (JSE:RES)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 7,547.00
-104.00 (-1.36%)
At close: Dec 5, 2025
Resilient REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 6,502.00 | 6,869.00 | 6,502.00 | 6,763.00 | 6,763.00 | -0.84% | 518,871 |
| Oct 10, 2025 | 6,525.00 | 6,820.00 | 6,525.00 | 6,820.00 | 6,820.00 | 1.79% | 878,107 |
| Oct 9, 2025 | 6,505.00 | 6,900.00 | 6,505.00 | 6,700.00 | 6,700.00 | 0.27% | 479,346 |
| Oct 8, 2025 | 6,501.00 | 6,696.00 | 6,501.00 | 6,682.00 | 6,682.00 | -0.27% | 767,147 |
| Oct 7, 2025 | 6,773.00 | 6,774.00 | 6,635.00 | 6,700.00 | 6,700.00 | -0.56% | 966,579 |
| Oct 6, 2025 | 6,502.00 | 6,759.00 | 6,502.00 | 6,738.00 | 6,738.00 | 2.74% | 972,175 |
| Oct 3, 2025 | 6,462.00 | 6,558.00 | 6,442.00 | 6,558.00 | 6,558.00 | 1.45% | 392,256 |
| Oct 2, 2025 | 6,200.00 | 6,480.00 | 6,200.00 | 6,464.00 | 6,464.00 | 1.32% | 985,455 |
| Oct 1, 2025 | 6,499.00 | 6,499.00 | 6,314.00 | 6,380.00 | 6,380.00 | -0.41% | 761,480 |
| Sep 30, 2025 | 6,339.00 | 6,434.00 | 6,333.00 | 6,406.00 | 6,406.00 | 0.88% | 666,422 |
| Sep 29, 2025 | 6,319.00 | 6,399.00 | 6,319.00 | 6,350.00 | 6,350.00 | -0.75% | 196,300 |
| Sep 26, 2025 | 6,431.00 | 6,480.00 | 6,302.00 | 6,398.00 | 6,398.00 | -1.07% | 373,873 |
| Sep 25, 2025 | 6,600.00 | 6,600.00 | 6,415.00 | 6,467.00 | 6,467.00 | -0.81% | 725,747 |
| Sep 23, 2025 | 6,549.00 | 6,597.00 | 6,500.00 | 6,520.00 | 6,520.00 | -0.23% | 472,206 |
| Sep 22, 2025 | 6,699.00 | 6,699.00 | 6,505.00 | 6,535.00 | 6,535.00 | -1.24% | 264,773 |
| Sep 19, 2025 | 6,542.00 | 6,617.00 | 6,452.00 | 6,617.00 | 6,617.00 | 0.67% | 662,021 |
| Sep 18, 2025 | 6,651.00 | 6,651.00 | 6,541.00 | 6,573.00 | 6,573.00 | -1.16% | 144,354 |
| Sep 17, 2025 | 6,624.00 | 6,703.00 | 6,578.00 | 6,650.00 | 6,650.00 | 0.08% | 541,300 |
| Sep 16, 2025 | 6,788.00 | 6,788.00 | 6,580.00 | 6,645.00 | 6,645.00 | -0.57% | 394,474 |
| Sep 15, 2025 | 6,781.00 | 6,782.00 | 6,669.00 | 6,683.00 | 6,683.00 | -0.39% | 490,813 |
| Sep 12, 2025 | 6,660.00 | 6,710.00 | 6,568.00 | 6,709.00 | 6,709.00 | 2.01% | 424,983 |
| Sep 11, 2025 | 6,533.00 | 6,581.00 | 6,485.00 | 6,577.00 | 6,577.00 | 0.74% | 244,092 |
| Sep 10, 2025 | 6,520.00 | 6,558.00 | 6,470.00 | 6,529.00 | 6,529.00 | 0.15% | 151,852 |
| Sep 9, 2025 | 6,481.00 | 6,530.00 | 6,455.00 | 6,519.00 | 6,519.00 | 0.76% | 333,951 |
| Sep 8, 2025 | 6,400.00 | 6,471.00 | 6,399.00 | 6,470.00 | 6,470.00 | 1.14% | 491,224 |
| Sep 5, 2025 | 6,321.00 | 6,476.00 | 6,321.00 | 6,397.00 | 6,397.00 | -0.36% | 424,993 |
| Sep 4, 2025 | 6,020.00 | 6,470.00 | 6,020.00 | 6,420.00 | 6,420.00 | 0.55% | 846,109 |
| Sep 3, 2025 | 6,595.00 | 6,595.00 | 6,345.00 | 6,385.00 | 6,385.00 | -4.33% | 807,048 |
| Sep 2, 2025 | 6,800.00 | 6,800.00 | 6,621.00 | 6,674.00 | 6,428.28 | -0.31% | 962,179 |
| Sep 1, 2025 | 6,685.00 | 6,791.00 | 6,661.00 | 6,695.00 | 6,448.51 | -0.13% | 377,953 |
| Aug 29, 2025 | 6,734.00 | 6,739.00 | 6,694.00 | 6,704.00 | 6,457.18 | 0.04% | 202,842 |
| Aug 28, 2025 | 6,724.00 | 6,745.00 | 6,689.00 | 6,701.00 | 6,454.29 | 0.36% | 522,347 |
| Aug 27, 2025 | 6,628.00 | 6,681.00 | 6,616.00 | 6,677.00 | 6,431.17 | 0.45% | 242,679 |
| Aug 26, 2025 | 6,590.00 | 6,662.00 | 6,570.00 | 6,647.00 | 6,402.27 | -0.05% | 726,062 |
| Aug 25, 2025 | 6,646.00 | 6,693.00 | 6,642.00 | 6,650.00 | 6,405.16 | 0.12% | 900,474 |
| Aug 22, 2025 | 6,668.00 | 6,668.00 | 6,572.00 | 6,642.00 | 6,397.46 | 0.20% | 181,166 |
| Aug 21, 2025 | 6,681.00 | 6,746.00 | 6,629.00 | 6,629.00 | 6,384.94 | -0.94% | 323,983 |
| Aug 20, 2025 | 6,591.00 | 6,702.00 | 6,586.00 | 6,692.00 | 6,445.62 | 1.39% | 293,530 |
| Aug 19, 2025 | 6,531.00 | 6,608.00 | 6,467.00 | 6,600.00 | 6,357.00 | 0.95% | 360,368 |
| Aug 18, 2025 | 6,488.00 | 6,557.00 | 6,481.00 | 6,538.00 | 6,297.29 | 0.77% | 316,039 |
| Aug 15, 2025 | 6,400.00 | 6,589.00 | 6,400.00 | 6,488.00 | 6,249.13 | -0.76% | 418,912 |
| Aug 14, 2025 | 6,701.00 | 6,817.00 | 6,444.00 | 6,538.00 | 6,297.29 | 0.55% | 446,282 |
| Aug 13, 2025 | 6,515.00 | 6,575.00 | 6,459.00 | 6,502.00 | 6,262.61 | - | 553,890 |
| Aug 12, 2025 | 6,680.00 | 6,680.00 | 6,408.00 | 6,502.00 | 6,262.61 | 0.67% | 295,608 |
| Aug 11, 2025 | 6,412.00 | 6,459.00 | 6,406.00 | 6,459.00 | 6,221.20 | 0.53% | 145,242 |
| Aug 8, 2025 | 6,397.00 | 6,431.00 | 6,369.00 | 6,425.00 | 6,188.45 | 0.39% | 205,935 |
| Aug 7, 2025 | 6,440.00 | 6,519.00 | 6,365.00 | 6,400.00 | 6,164.37 | -0.57% | 248,938 |
| Aug 6, 2025 | 6,500.00 | 6,574.00 | 6,415.00 | 6,437.00 | 6,200.01 | -0.85% | 433,058 |
| Aug 5, 2025 | 6,520.00 | 6,539.00 | 6,425.00 | 6,492.00 | 6,252.98 | 0.81% | 349,801 |
| Aug 4, 2025 | 6,438.00 | 6,479.00 | 6,365.00 | 6,440.00 | 6,202.90 | 0.11% | 155,048 |
| Aug 1, 2025 | 6,555.00 | 6,555.00 | 6,398.00 | 6,433.00 | 6,196.15 | -1.86% | 653,901 |
| Jul 31, 2025 | 6,525.00 | 6,583.00 | 6,511.00 | 6,555.00 | 6,313.66 | 0.12% | 957,696 |
| Jul 30, 2025 | 6,424.00 | 6,567.00 | 6,414.00 | 6,547.00 | 6,305.96 | 1.91% | 208,950 |
| Jul 29, 2025 | 6,399.00 | 6,431.00 | 6,358.00 | 6,424.00 | 6,187.48 | 0.48% | 188,874 |
| Jul 28, 2025 | 6,414.00 | 6,425.00 | 6,337.00 | 6,393.00 | 6,157.63 | 0.05% | 151,494 |
| Jul 25, 2025 | 6,587.00 | 6,588.00 | 6,374.00 | 6,390.00 | 6,154.74 | -1.62% | 430,522 |
| Jul 24, 2025 | 6,495.00 | 6,495.00 | 6,417.00 | 6,495.00 | 6,255.87 | 1.03% | 376,503 |
| Jul 23, 2025 | 6,352.00 | 6,429.00 | 6,352.00 | 6,429.00 | 6,192.30 | 1.36% | 475,575 |
| Jul 22, 2025 | 6,266.00 | 6,343.00 | 6,247.00 | 6,343.00 | 6,109.47 | 1.26% | 343,004 |
| Jul 21, 2025 | 6,190.00 | 6,292.00 | 6,188.00 | 6,264.00 | 6,033.38 | 0.66% | 859,404 |
| Jul 18, 2025 | 6,328.00 | 6,328.00 | 6,195.00 | 6,223.00 | 5,993.88 | -1.21% | 417,489 |