RMB Holdings Limited (JSE:RMH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 46.00
+1.00 (2.22%)
Dec 5, 2025, 4:45 PM SAST
RMB Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | - | 4.44% | 569,180 |
| Dec 4, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 442,244 |
| Dec 3, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 274,648 |
| Dec 2, 2025 | 44.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 1,194,343 |
| Dec 1, 2025 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | -2.17% | 604,733 |
| Nov 28, 2025 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 2.22% | 1,835,258 |
| Nov 27, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 1,353,494 |
| Nov 26, 2025 | 44.00 | 46.00 | 44.00 | 45.00 | 45.00 | -2.17% | 821,879 |
| Nov 25, 2025 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | - | 325,739 |
| Nov 24, 2025 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | - | 362,003 |
| Nov 21, 2025 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 1,299,382 |
| Nov 20, 2025 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 582,192 |
| Nov 19, 2025 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 2,153,621 |
| Nov 18, 2025 | 44.00 | 51.00 | 44.00 | 46.00 | 46.00 | 2.22% | 24,827,430 |
| Nov 17, 2025 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.27% | 1,109,756 |
| Nov 14, 2025 | 43.00 | 44.00 | 41.00 | 44.00 | 44.00 | 2.33% | 4,683,994 |
| Nov 13, 2025 | 42.00 | 44.00 | 41.00 | 43.00 | 43.00 | 7.50% | 13,397,490 |
| Nov 12, 2025 | 45.00 | 46.00 | 28.00 | 40.00 | 40.00 | -9.09% | 13,814,800 |
| Nov 11, 2025 | 44.00 | 46.00 | 44.00 | 44.00 | 44.00 | - | 5,845,167 |
| Nov 10, 2025 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 266,840 |
| Nov 7, 2025 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 34,841 |
| Nov 6, 2025 | 44.00 | 46.00 | 44.00 | 44.00 | 44.00 | - | 695,526 |
| Nov 5, 2025 | 44.00 | 46.00 | 44.00 | 44.00 | 44.00 | - | 458,339 |
| Nov 4, 2025 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -4.35% | 323,235 |
| Nov 3, 2025 | 44.00 | 46.00 | 43.00 | 46.00 | 46.00 | 4.55% | 2,293,744 |
| Oct 31, 2025 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 927,878 |
| Oct 30, 2025 | 44.00 | 46.00 | 44.00 | 44.00 | 44.00 | -2.22% | 1,165,973 |
| Oct 29, 2025 | 45.00 | 46.00 | 43.00 | 45.00 | 45.00 | 2.27% | 2,546,839 |
| Oct 28, 2025 | 43.00 | 46.00 | 42.00 | 44.00 | 44.00 | 2.33% | 15,808,990 |
| Oct 27, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 396,999,400 |
| Oct 24, 2025 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 110,866 |
| Oct 23, 2025 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 3,815,321 |
| Oct 22, 2025 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 76,833 |
| Oct 21, 2025 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 1,319,599 |
| Oct 20, 2025 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | - | 3,850,293 |
| Oct 17, 2025 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | - | 3,053,050 |
| Oct 16, 2025 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | - | 1,120,162 |
| Oct 15, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 11,149,120 |
| Oct 14, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 598,200 |
| Oct 13, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 78,165 |
| Oct 10, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 327,606 |
| Oct 9, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 1,088,205 |
| Oct 8, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 348,928 |
| Oct 7, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 320,012 |
| Oct 6, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 342,643 |
| Oct 3, 2025 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | -2.44% | 666,084 |
| Oct 2, 2025 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 2.50% | 2,204,210 |
| Oct 1, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 1,498,984 |
| Sep 30, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 332,362 |
| Sep 29, 2025 | 38.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 772,616 |
| Sep 26, 2025 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | 2.56% | 4,939,449 |
| Sep 25, 2025 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 4,356,610 |
| Sep 23, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 2,355,922 |
| Sep 22, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 1,966,237 |
| Sep 19, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 6,702,917 |
| Sep 18, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 123,592 |
| Sep 17, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 683,238 |
| Sep 16, 2025 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 804,379 |
| Sep 15, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 753,409 |
| Sep 12, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 503,039 |
| Sep 11, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 1,593,189 |
| Sep 10, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 517,869 |
| Sep 9, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 425,699 |
| Sep 8, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 4,709,520 |
| Sep 5, 2025 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 345,895 |
| Sep 4, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 169,214 |
| Sep 3, 2025 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 357,242 |
| Sep 2, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 119,638 |
| Sep 1, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 238,094 |
| Aug 29, 2025 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 3,543,093 |
| Aug 28, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 286,996 |
| Aug 27, 2025 | 38.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 805,511 |
| Aug 26, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 917,463 |
| Aug 25, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 9,693,610 |
| Aug 22, 2025 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 248,320 |
| Aug 21, 2025 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 3,393,636 |
| Aug 20, 2025 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -2.50% | 656,768 |
| Aug 19, 2025 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | 2.56% | 277,849 |
| Aug 18, 2025 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | -2.50% | 1,132,175 |
| Aug 15, 2025 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 642,287 |
| Aug 14, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 253,976 |
| Aug 13, 2025 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | -2.44% | 1,881,750 |
| Aug 12, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 1,969,063 |
| Aug 11, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 426,173 |
| Aug 8, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 161,139 |
| Aug 7, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 28,077 |
| Aug 6, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 2,007,539 |
| Aug 5, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 296,375 |
| Aug 4, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 1,366,314 |
| Aug 1, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 30,192 |
| Jul 31, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 125,127 |
| Jul 30, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 39,433 |
| Jul 29, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 1,270,921 |
| Jul 28, 2025 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 2.50% | 1,353,778 |
| Jul 25, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 160,572 |
| Jul 24, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 59,657 |
| Jul 23, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 2.50% | 758,804 |
| Jul 22, 2025 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.44% | 751,600 |
| Jul 21, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 2.50% | 502,144 |
| Jul 18, 2025 | 40.00 | 42.00 | 40.00 | 40.00 | 40.00 | - | 1,937,260 |