RMB Holdings Limited (JSE:RMH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 47.00
+1.00 (2.13%)
Mar 9, 2026, 5:00 PM SAST
RMB Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | - | - | 161,535 |
| Mar 6, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 721,837 |
| Mar 5, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 243,623 |
| Mar 4, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 541,231 |
| Mar 3, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 678,148 |
| Mar 2, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 538,583 |
| Feb 27, 2026 | 47.00 | 48.00 | 46.00 | 48.00 | 48.00 | 2.13% | 1,861,812 |
| Feb 26, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 1,030,801 |
| Feb 25, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 64,024,730 |
| Feb 24, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 976,088 |
| Feb 23, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 765,367 |
| Feb 20, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 1,192,224 |
| Feb 19, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | -2.08% | 3,260,453 |
| Feb 18, 2026 | 47.00 | 48.00 | 46.00 | 48.00 | 48.00 | 2.13% | 4,599,128 |
| Feb 17, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 11,121,050 |
| Feb 16, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | 2.17% | 18,519,220 |
| Feb 13, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 2,011,125 |
| Feb 12, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 58,093,420 |
| Feb 11, 2026 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 24,653,390 |
| Feb 10, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | 2.17% | 28,508,400 |
| Feb 9, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | - | 8,408,292 |
| Feb 6, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 16,221 |
| Feb 5, 2026 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 376,689 |
| Feb 4, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 940,729 |
| Feb 3, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 1,941,363 |
| Feb 2, 2026 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 582,496 |
| Jan 30, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 1,347,090 |
| Jan 29, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 310,442 |
| Jan 28, 2026 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 31,297 |
| Jan 27, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 207,873 |
| Jan 26, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | -2.08% | 383,858 |
| Jan 23, 2026 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 4.35% | 2,461,819 |
| Jan 22, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 2.22% | 5,940,732 |
| Jan 21, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 419,715 |
| Jan 20, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 283,146 |
| Jan 19, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 2.22% | 526,959 |
| Jan 16, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 129,134 |
| Jan 15, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 466,643 |
| Jan 14, 2026 | 45.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 411,213 |
| Jan 13, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 191,588 |
| Jan 12, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 925,236 |
| Jan 9, 2026 | 46.00 | 47.00 | 45.00 | 47.00 | 47.00 | 2.17% | 3,357,952 |
| Jan 8, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 242,721 |
| Jan 7, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | -2.13% | 11,223,830 |
| Jan 6, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 166,170 |
| Jan 5, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 228,501 |
| Jan 2, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 951,143 |
| Dec 31, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 8,797 |
| Dec 30, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 66,926 |
| Dec 29, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 200,044 |
| Dec 24, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 121,295 |
| Dec 23, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 60,088 |
| Dec 22, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 424,503 |
| Dec 19, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 1,586,475 |
| Dec 18, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 33,343 |
| Dec 17, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 166,873 |
| Dec 15, 2025 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | -2.13% | 729,616 |
| Dec 12, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 36,722 |
| Dec 11, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 60,269 |
| Dec 10, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 193,304 |
| Dec 9, 2025 | 47.00 | 47.00 | 45.00 | 47.00 | 47.00 | - | 234,790 |
| Dec 8, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 97,068 |
| Dec 5, 2025 | 46.00 | 47.00 | 45.00 | 47.00 | 47.00 | 4.44% | 1,125,598 |
| 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 |