Resilient REIT Limited (JSE:RES)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 8,172.00
-69.00 (-0.84%)
Apr 29, 2026, 4:00 PM SAST
Resilient REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,228.00 | 8,262.00 | 8,185.00 | 8,241.00 | 8,241.00 | -0.22% | 568,436 |
| Apr 24, 2026 | 8,530.00 | 8,530.00 | 8,191.00 | 8,259.00 | 8,259.00 | -0.37% | 1,630,499 |
| Apr 23, 2026 | 8,351.00 | 8,430.00 | 8,251.00 | 8,290.00 | 8,290.00 | -0.72% | 155,351 |
| Apr 22, 2026 | 8,400.00 | 8,420.00 | 8,311.00 | 8,350.00 | 8,350.00 | -0.26% | 457,158 |
| Apr 21, 2026 | 8,348.00 | 8,398.00 | 8,250.00 | 8,372.00 | 8,372.00 | 0.10% | 540,245 |
| Apr 20, 2026 | 8,432.00 | 8,453.00 | 8,349.00 | 8,364.00 | 8,364.00 | -1.36% | 204,139 |
| Apr 17, 2026 | 8,305.00 | 8,508.00 | 8,305.00 | 8,479.00 | 8,479.00 | 2.08% | 507,855 |
| Apr 16, 2026 | 8,291.00 | 8,306.00 | 8,202.00 | 8,306.00 | 8,306.00 | 0.11% | 188,089 |
| Apr 15, 2026 | 8,299.00 | 8,299.00 | 8,203.00 | 8,297.00 | 8,297.00 | 0.16% | 188,708 |
| Apr 14, 2026 | 8,260.00 | 8,284.00 | 8,151.00 | 8,284.00 | 8,284.00 | 2.44% | 366,393 |
| Apr 13, 2026 | 8,131.00 | 8,211.00 | 8,087.00 | 8,087.00 | 8,087.00 | -1.33% | 625,263 |
| Apr 10, 2026 | 8,081.00 | 8,196.00 | 8,057.00 | 8,196.00 | 8,196.00 | 1.67% | 482,534 |
| Apr 9, 2026 | 7,956.00 | 8,451.00 | 7,956.00 | 8,061.00 | 8,061.00 | -3.46% | 460,339 |
| Apr 8, 2026 | 8,141.00 | 8,400.00 | 8,141.00 | 8,350.00 | 8,350.00 | 2.95% | 1,199,831 |
| Apr 7, 2026 | 8,088.00 | 8,289.00 | 7,998.00 | 8,111.00 | 7,866.30 | -0.10% | 388,080 |
| Apr 2, 2026 | 8,149.00 | 8,149.00 | 7,950.00 | 8,119.00 | 7,874.06 | - | 250,861 |
| Apr 1, 2026 | 7,901.00 | 8,178.00 | 7,901.00 | 8,119.00 | 7,874.06 | 2.53% | 5,852,219 |
| Mar 31, 2026 | 7,990.00 | 8,092.00 | 7,811.00 | 7,919.00 | 7,680.09 | 0.24% | 619,944 |
| Mar 30, 2026 | 7,948.00 | 7,948.00 | 7,803.00 | 7,900.00 | 7,661.67 | -0.57% | 345,056 |
| Mar 27, 2026 | 8,010.00 | 8,025.00 | 7,850.00 | 7,945.00 | 7,705.31 | -0.64% | 941,375 |
| Mar 26, 2026 | 8,181.00 | 8,181.00 | 7,943.00 | 7,996.00 | 7,754.77 | -1.47% | 289,170 |
| Mar 25, 2026 | 8,008.00 | 8,168.00 | 8,008.00 | 8,115.00 | 7,870.18 | 1.51% | 484,849 |
| Mar 24, 2026 | 8,083.00 | 8,083.00 | 7,910.00 | 7,994.00 | 7,752.83 | -0.67% | 171,114 |
| Mar 23, 2026 | 8,351.00 | 8,351.00 | 7,658.00 | 8,048.00 | 7,805.20 | -0.37% | 321,164 |
| Mar 20, 2026 | 7,997.00 | 8,198.00 | 7,997.00 | 8,078.00 | 7,834.30 | 1.61% | 926,237 |
| Mar 19, 2026 | 7,962.00 | 7,995.00 | 7,791.00 | 7,950.00 | 7,710.16 | -0.75% | 194,729 |
| Mar 18, 2026 | 8,270.00 | 8,476.00 | 7,951.00 | 8,010.00 | 7,768.35 | -0.44% | 836,836 |
| Mar 17, 2026 | 7,951.00 | 8,115.00 | 7,951.00 | 8,045.00 | 7,802.29 | 0.45% | 817,391 |
| Mar 16, 2026 | 7,863.00 | 8,009.00 | 7,782.00 | 8,009.00 | 7,767.38 | 2.03% | 1,105,109 |
| Mar 13, 2026 | 7,860.00 | 7,867.00 | 7,725.00 | 7,850.00 | 7,613.17 | -0.53% | 875,999 |
| Mar 12, 2026 | 8,001.00 | 8,034.00 | 7,892.00 | 7,892.00 | 7,653.91 | -2.62% | 632,536 |
| Mar 11, 2026 | 8,214.00 | 8,248.00 | 7,977.00 | 8,104.00 | 7,859.51 | -1.07% | 589,345 |
| Mar 10, 2026 | 8,245.00 | 8,284.00 | 8,153.00 | 8,192.00 | 7,944.86 | 1.54% | 447,432 |
| Mar 9, 2026 | 8,216.00 | 8,216.00 | 7,992.00 | 8,068.00 | 7,824.60 | -2.19% | 810,157 |
| Mar 6, 2026 | 8,650.00 | 8,650.00 | 8,243.00 | 8,249.00 | 8,000.14 | -3.15% | 456,075 |
| Mar 5, 2026 | 8,477.00 | 8,629.00 | 8,477.00 | 8,517.00 | 8,260.05 | 0.27% | 316,161 |
| Mar 4, 2026 | 8,656.00 | 8,656.00 | 8,494.00 | 8,494.00 | 8,237.75 | -0.76% | 437,194 |
| Mar 3, 2026 | 8,819.00 | 8,839.00 | 8,559.00 | 8,559.00 | 8,300.78 | -3.38% | 481,853 |
| Mar 2, 2026 | 8,896.00 | 8,946.00 | 8,819.00 | 8,858.00 | 8,590.76 | -0.56% | 758,298 |
| Feb 27, 2026 | 8,800.00 | 8,920.00 | 8,713.00 | 8,908.00 | 8,639.26 | 1.57% | 706,783 |
| Feb 26, 2026 | 8,767.00 | 8,800.00 | 8,674.00 | 8,770.00 | 8,505.42 | 1.05% | 293,805 |
| Feb 25, 2026 | 8,793.00 | 8,793.00 | 8,673.00 | 8,679.00 | 8,417.16 | -0.92% | 204,528 |
| Feb 24, 2026 | 8,742.00 | 8,803.00 | 8,675.00 | 8,760.00 | 8,495.72 | 0.05% | 401,410 |
| Feb 23, 2026 | 8,704.00 | 8,785.00 | 8,698.00 | 8,756.00 | 8,491.84 | 0.57% | 371,888 |
| Feb 20, 2026 | 8,748.00 | 8,790.00 | 8,706.00 | 8,706.00 | 8,443.35 | -0.56% | 160,828 |
| Feb 19, 2026 | 8,950.00 | 8,950.00 | 8,707.00 | 8,755.00 | 8,490.87 | 0.42% | 440,522 |
| Feb 18, 2026 | 8,590.00 | 8,780.00 | 8,590.00 | 8,718.00 | 8,454.99 | 0.38% | 95,350 |
| Feb 17, 2026 | 8,612.00 | 8,781.00 | 8,552.00 | 8,685.00 | 8,422.98 | 1.31% | 537,547 |
| Feb 16, 2026 | 8,577.00 | 8,714.00 | 8,556.00 | 8,573.00 | 8,314.36 | 0.55% | 281,358 |
| Feb 13, 2026 | 8,576.00 | 8,634.00 | 8,526.00 | 8,526.00 | 8,268.78 | -0.93% | 264,236 |
| Feb 12, 2026 | 8,621.00 | 8,699.00 | 8,506.00 | 8,606.00 | 8,346.37 | 0.83% | 532,283 |
| Feb 11, 2026 | 8,397.00 | 8,586.00 | 8,298.00 | 8,535.00 | 8,277.51 | 2.09% | 544,869 |
| Feb 10, 2026 | 8,368.00 | 8,438.00 | 8,324.00 | 8,360.00 | 8,107.79 | -0.10% | 244,986 |
| Feb 9, 2026 | 8,328.00 | 8,500.00 | 8,307.00 | 8,368.00 | 8,115.55 | 0.17% | 331,690 |
| Feb 6, 2026 | 8,380.00 | 8,380.00 | 8,254.00 | 8,354.00 | 8,101.97 | 0.72% | 289,860 |
| Feb 5, 2026 | 8,340.00 | 8,340.00 | 8,154.00 | 8,294.00 | 8,043.78 | 0.36% | 291,965 |
| Feb 4, 2026 | 8,414.00 | 8,415.00 | 8,234.00 | 8,264.00 | 8,014.68 | -1.61% | 883,041 |
| Feb 3, 2026 | 8,000.00 | 8,399.00 | 8,000.00 | 8,399.00 | 8,145.61 | 2.26% | 403,394 |
| Feb 2, 2026 | 8,010.00 | 8,430.00 | 8,010.00 | 8,213.00 | 7,965.22 | 1.00% | 623,953 |
| Jan 30, 2026 | 8,100.00 | 8,246.00 | 8,100.00 | 8,132.00 | 7,886.67 | -0.71% | 327,519 |
| Jan 29, 2026 | 8,147.00 | 8,257.00 | 8,147.00 | 8,190.00 | 7,942.92 | 0.44% | 339,072 |
| Jan 28, 2026 | 8,179.00 | 8,244.00 | 8,129.00 | 8,154.00 | 7,908.00 | -0.09% | 191,034 |
| Jan 27, 2026 | 8,499.00 | 8,499.00 | 8,113.00 | 8,161.00 | 7,914.79 | -0.67% | 383,768 |
| Jan 26, 2026 | 8,488.00 | 8,488.00 | 8,111.00 | 8,216.00 | 7,968.13 | 0.79% | 234,766 |
| Jan 23, 2026 | 8,100.00 | 8,300.00 | 8,100.00 | 8,152.00 | 7,906.06 | -0.59% | 327,552 |
| Jan 22, 2026 | 8,199.00 | 8,287.00 | 8,160.00 | 8,200.00 | 7,952.62 | 1.11% | 292,141 |
| Jan 21, 2026 | 8,181.00 | 8,181.00 | 8,035.00 | 8,110.00 | 7,865.33 | 0.50% | 437,908 |
| Jan 20, 2026 | 8,189.00 | 8,189.00 | 7,992.00 | 8,070.00 | 7,826.54 | 0.27% | 276,040 |
| Jan 19, 2026 | 8,016.00 | 8,065.00 | 7,984.00 | 8,048.00 | 7,805.20 | 0.30% | 188,977 |
| Jan 16, 2026 | 8,030.00 | 8,200.00 | 7,891.00 | 8,024.00 | 7,781.92 | 0.56% | 196,189 |
| Jan 15, 2026 | 8,099.00 | 8,160.00 | 7,979.00 | 7,979.00 | 7,738.28 | -0.40% | 193,370 |
| Jan 14, 2026 | 7,941.00 | 8,259.00 | 7,941.00 | 8,011.00 | 7,769.32 | -1.93% | 427,143 |
| Jan 13, 2026 | 7,965.00 | 8,270.00 | 7,940.00 | 8,169.00 | 7,922.55 | 1.90% | 608,652 |
| Jan 12, 2026 | 8,145.00 | 8,145.00 | 7,965.00 | 8,017.00 | 7,775.14 | -1.02% | 164,107 |
| Jan 9, 2026 | 8,118.00 | 8,146.00 | 8,049.00 | 8,100.00 | 7,855.63 | 0.12% | 176,863 |
| Jan 8, 2026 | 7,871.00 | 8,392.00 | 7,871.00 | 8,090.00 | 7,845.93 | -0.07% | 145,475 |
| Jan 7, 2026 | 7,997.00 | 8,120.00 | 7,973.00 | 8,096.00 | 7,851.75 | 0.99% | 5,176,007 |
| Jan 6, 2026 | 8,262.00 | 8,278.00 | 7,700.00 | 8,017.00 | 7,775.14 | 1.35% | 633,625 |
| Jan 5, 2026 | 7,874.00 | 7,930.00 | 7,794.00 | 7,910.00 | 7,671.36 | 0.83% | 362,154 |
| Jan 2, 2026 | 7,990.00 | 8,189.00 | 7,721.00 | 7,845.00 | 7,608.32 | -1.94% | 183,233 |
| Dec 31, 2025 | 7,882.00 | 8,000.00 | 7,821.00 | 8,000.00 | 7,758.65 | 1.61% | 449,976 |
| Dec 30, 2025 | 7,729.00 | 7,971.00 | 7,691.00 | 7,873.00 | 7,635.48 | 0.83% | 275,787 |
| Dec 29, 2025 | 7,730.00 | 7,844.00 | 7,506.00 | 7,808.00 | 7,572.44 | 0.53% | 102,849 |
| Dec 24, 2025 | 7,631.00 | 7,824.00 | 7,609.00 | 7,767.00 | 7,532.68 | 0.37% | 168,391 |
| Dec 23, 2025 | 7,858.00 | 7,858.00 | 7,620.00 | 7,738.00 | 7,504.55 | 0.43% | 217,344 |
| Dec 22, 2025 | 7,675.00 | 7,765.00 | 7,601.00 | 7,705.00 | 7,472.55 | 0.39% | 256,670 |
| Dec 19, 2025 | 7,753.00 | 7,812.00 | 7,237.00 | 7,675.00 | 7,443.45 | -0.99% | 1,328,263 |
| Dec 18, 2025 | 7,762.00 | 7,859.00 | 7,628.00 | 7,752.00 | 7,518.13 | 0.79% | 518,949 |
| Dec 17, 2025 | 6,856.00 | 7,728.00 | 6,856.00 | 7,691.00 | 7,458.97 | 0.98% | 244,757 |
| Dec 15, 2025 | 7,606.00 | 7,651.00 | 7,587.00 | 7,616.00 | 7,386.23 | 0.37% | 199,925 |
| Dec 12, 2025 | 7,477.00 | 7,604.00 | 7,433.00 | 7,588.00 | 7,359.08 | 1.76% | 399,960 |
| Dec 11, 2025 | 7,321.00 | 7,490.00 | 7,321.00 | 7,457.00 | 7,232.03 | 0.72% | 1,718,813 |
| Dec 10, 2025 | 7,397.00 | 7,404.00 | 7,271.00 | 7,404.00 | 7,180.63 | 0.09% | 418,070 |
| Dec 9, 2025 | 7,462.00 | 7,490.00 | 7,358.00 | 7,397.00 | 7,173.84 | -0.86% | 675,761 |
| Dec 8, 2025 | 7,502.00 | 7,531.00 | 7,396.00 | 7,461.00 | 7,235.91 | -1.14% | 600,568 |
| Dec 5, 2025 | 7,651.00 | 7,675.00 | 7,479.00 | 7,547.00 | 7,319.32 | -1.36% | 520,048 |
| Dec 4, 2025 | 7,950.00 | 7,950.00 | 7,600.00 | 7,651.00 | 7,420.18 | -0.91% | 440,877 |
| Dec 3, 2025 | 7,577.00 | 7,740.00 | 7,556.00 | 7,721.00 | 7,488.07 | 2.05% | 267,145 |
| Dec 2, 2025 | 7,576.00 | 7,656.00 | 7,541.00 | 7,566.00 | 7,337.74 | -0.38% | 346,403 |
| Dec 1, 2025 | 7,716.00 | 7,716.00 | 7,557.00 | 7,595.00 | 7,365.87 | -1.56% | 274,457 |