RMB Holdings Limited (JSE:RMH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 48.00
0.00 (0.00%)
Apr 28, 2026, 4:08 PM SAST
RMB Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 169,563 |
| Apr 24, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 149,893 |
| Apr 23, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 338,444 |
| Apr 22, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 253,722 |
| Apr 21, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 290,919 |
| Apr 20, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 2,162,928 |
| Apr 17, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 661,387 |
| Apr 16, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 423,026 |
| Apr 15, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 3,585,446 |
| Apr 14, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 955,111 |
| Apr 13, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 619,870 |
| Apr 10, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 1,058,408 |
| Apr 9, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 1,380,992 |
| Apr 8, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 2,300,664 |
| Apr 7, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 521,205 |
| Apr 2, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 102,470 |
| Apr 1, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 179,935 |
| Mar 31, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 1,659,188 |
| Mar 30, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 240,607 |
| Mar 27, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 212,819 |
| Mar 26, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 205,635 |
| Mar 25, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 2,584,418 |
| Mar 24, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 233,954 |
| Mar 23, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 387,556 |
| Mar 20, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 1,078,765 |
| Mar 19, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 458,841 |
| Mar 18, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 8,201,393 |
| Mar 17, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 1,950,968 |
| Mar 16, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 1,440,557 |
| Mar 13, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 1,665,892 |
| Mar 12, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 6,040,809 |
| Mar 11, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 121,957 |
| Mar 10, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 9,651,924 |
| Mar 9, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 4,284,401 |
| 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 |