RMB Holdings Limited (RMH.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
As of 02:25PM SAST. Market open.
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2024 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | 838,985 |
| May 28, 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 2,356,308 |
| May 28, 2024 | 3.5 Dividend | |||||
| May 27, 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 37.50 | 26,366,672 |
| May 24, 2024 | 43.00 | 43.00 | 41.00 | 42.00 | 38.41 | 2,826,799 |
| May 23, 2024 | 42.00 | 43.00 | 42.00 | 42.00 | 38.41 | 407,191 |
| May 22, 2024 | 43.00 | 43.00 | 42.00 | 42.00 | 38.41 | 1,485,858 |
| May 21, 2024 | 42.00 | 43.00 | 42.00 | 42.00 | 38.41 | 308,092 |
| May 20, 2024 | 41.00 | 44.00 | 40.00 | 43.00 | 39.33 | 8,510,422 |
| May 17, 2024 | 41.00 | 41.00 | 40.00 | 41.00 | 37.50 | 111,553 |
| May 16, 2024 | 41.00 | 41.00 | 40.00 | 40.00 | 36.59 | 2,666,822 |
| May 15, 2024 | 40.00 | 41.00 | 40.00 | 40.00 | 36.59 | 214,475 |
| May 14, 2024 | 40.00 | 41.00 | 40.00 | 40.00 | 36.59 | 6,787,203 |
| May 13, 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 37.50 | 420,965 |
| May 10, 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 37.50 | 448,271 |
| May 09, 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 37.50 | 6,054,745 |
| May 08, 2024 | 41.00 | 41.00 | 40.00 | 41.00 | 37.50 | 804,821 |
| May 07, 2024 | 39.00 | 41.00 | 39.00 | 40.00 | 36.59 | 833,404 |
| May 06, 2024 | 40.00 | 41.00 | 39.00 | 39.00 | 35.67 | 1,857,306 |
| May 03, 2024 | 39.00 | 40.00 | 39.00 | 39.00 | 35.67 | 887,050 |
| May 02, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 35.67 | 562,527 |
| Apr 30, 2024 | 40.00 | 41.00 | 39.00 | 39.00 | 35.67 | 1,012,162 |
| Apr 29, 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 36.59 | 531,812 |
| Apr 26, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 35.67 | 19,496 |
| Apr 25, 2024 | 39.00 | 40.00 | 38.00 | 40.00 | 36.59 | 8,377,005 |
| Apr 24, 2024 | 40.00 | 40.00 | 38.00 | 38.00 | 34.76 | 14,024,061 |
| Apr 23, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 36.59 | 699,530 |
| Apr 22, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 36.59 | 798,891 |
| Apr 19, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 36.59 | 4,946,202 |
| Apr 18, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 35.67 | 28,850 |
| Apr 17, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 36.59 | 1,423,740 |
| Apr 16, 2024 | 39.00 | 40.00 | 39.00 | 39.00 | 35.67 | 2,125,502 |
| Apr 15, 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 36.59 | 1,143,791 |
| Apr 12, 2024 | 41.00 | 41.00 | 40.00 | 41.00 | 37.50 | 448,773 |
| Apr 11, 2024 | 40.00 | 41.00 | 40.00 | 40.00 | 36.59 | 1,963,971 |
| Apr 10, 2024 | 41.00 | 41.00 | 40.00 | 40.00 | 36.59 | 779,388 |
| Apr 09, 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 37.50 | 571,657 |
| Apr 08, 2024 | 41.00 | 41.00 | 39.00 | 41.00 | 37.50 | 1,067,064 |
| Apr 05, 2024 | 40.00 | 41.00 | 39.00 | 39.00 | 35.67 | 499,695 |
| Apr 04, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 36.59 | 826,518 |
| Apr 03, 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 35.67 | 2,424,644 |
| Apr 02, 2024 | 37.00 | 39.00 | 36.00 | 38.00 | 34.76 | 7,567,891 |
| Mar 28, 2024 | 36.00 | 36.00 | 35.00 | 36.00 | 32.93 | 1,288,897 |
| Mar 27, 2024 | 35.00 | 36.00 | 34.00 | 35.00 | 32.01 | 3,657,140 |
| Mar 26, 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 32.93 | 444,909 |
| Mar 25, 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 32.93 | 1,444,474 |
| Mar 22, 2024 | 37.00 | 37.00 | 35.00 | 36.00 | 32.93 | 551,844 |
| Mar 20, 2024 | 37.00 | 37.00 | 35.00 | 36.00 | 32.93 | 1,375,499 |
| Mar 19, 2024 | 36.00 | 37.00 | 35.00 | 37.00 | 33.84 | 716,368 |
| Mar 18, 2024 | 36.00 | 38.00 | 35.00 | 37.00 | 33.84 | 1,206,555 |
| Mar 15, 2024 | 37.00 | 38.00 | 36.00 | 36.00 | 32.93 | 3,231,089 |
| Mar 14, 2024 | 37.00 | 38.00 | 37.00 | 37.00 | 33.84 | 89,420 |
| Mar 13, 2024 | 37.00 | 38.00 | 37.00 | 37.00 | 33.84 | 813,766 |
| Mar 12, 2024 | 37.00 | 38.00 | 37.00 | 37.00 | 33.84 | 325,714 |
| Mar 11, 2024 | 37.00 | 38.00 | 36.00 | 37.00 | 33.84 | 1,335,460 |
| Mar 08, 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 33.84 | 1,083,312 |
| Mar 07, 2024 | 37.00 | 38.00 | 37.00 | 37.00 | 33.84 | 240,229 |
| Mar 06, 2024 | 37.00 | 38.00 | 37.00 | 37.00 | 33.84 | 153,253 |
| Mar 05, 2024 | 39.00 | 39.00 | 36.00 | 37.00 | 33.84 | 8,495,999 |
| Mar 04, 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 34.76 | 1,459,666 |
| Mar 01, 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 34.76 | 872,754 |
| Feb 29, 2024 | 37.00 | 39.00 | 37.00 | 38.00 | 34.76 | 1,378,520 |
| Feb 28, 2024 | 37.00 | 38.00 | 37.00 | 37.00 | 33.84 | 209,294 |
| Feb 27, 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 33.84 | 652,822 |
| Feb 26, 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 34.76 | 2,308,186 |
| Feb 23, 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 33.84 | 1,003,990 |
| Feb 22, 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 33.84 | 7,165,602 |
| Feb 21, 2024 | 37.00 | 38.00 | 37.00 | 37.00 | 33.84 | 743,298 |
| Feb 20, 2024 | 38.00 | 39.00 | 37.00 | 37.00 | 33.84 | 713,016 |
| Feb 19, 2024 | 38.00 | 39.00 | 37.00 | 37.00 | 33.84 | 1,101,170 |
| Feb 16, 2024 | 39.00 | 39.00 | 37.00 | 38.00 | 34.76 | 1,075,277 |
| Feb 15, 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 34.76 | 458,834 |
| Feb 14, 2024 | 39.00 | 39.00 | 38.00 | 39.00 | 35.67 | 334,072 |
| Feb 13, 2024 | 39.00 | 39.00 | 38.00 | 39.00 | 35.67 | 701,493 |
| Feb 12, 2024 | 38.00 | 39.00 | 38.00 | 38.00 | 34.76 | 425,367 |
| Feb 09, 2024 | 38.00 | 39.00 | 38.00 | 38.00 | 34.76 | 190,483 |
| Feb 08, 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 34.76 | 302,832 |
| Feb 07, 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 34.76 | 711,944 |
| Feb 06, 2024 | 37.00 | 39.00 | 37.00 | 38.00 | 34.76 | 12,275,666 |
| Feb 05, 2024 | 40.00 | 40.00 | 37.00 | 37.00 | 33.84 | 3,012,200 |
| Feb 02, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 35.67 | 1,691,043 |
| Feb 01, 2024 | 41.00 | 41.00 | 39.00 | 40.00 | 36.59 | 1,183,528 |
| Jan 31, 2024 | 41.00 | 42.00 | 39.00 | 41.00 | 37.50 | 2,087,783 |
| Jan 30, 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 37.50 | 4,130,720 |
| Jan 29, 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 37.50 | 6,494,075 |
| Jan 26, 2024 | 41.00 | 41.00 | 39.00 | 40.00 | 36.59 | 1,281,362 |
| Jan 25, 2024 | 37.00 | 43.00 | 37.00 | 41.00 | 37.50 | 8,715,295 |
| Jan 24, 2024 | 39.00 | 40.00 | 35.00 | 37.00 | 33.84 | 35,637,342 |
| Jan 24, 2024 | 23.5 Dividend | |||||
| Jan 23, 2024 | 65.00 | 65.00 | 63.00 | 63.00 | 36.13 | 44,442,950 |
| Jan 22, 2024 | 67.00 | 68.00 | 64.00 | 65.00 | 37.27 | 14,868,006 |
| Jan 19, 2024 | 65.00 | 68.00 | 65.00 | 67.00 | 38.42 | 4,632,725 |
| Jan 18, 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 37.85 | 6,717,847 |
| Jan 17, 2024 | 67.00 | 67.00 | 64.00 | 65.00 | 37.27 | 4,118,590 |
| Jan 16, 2024 | 68.00 | 68.00 | 66.00 | 67.00 | 38.42 | 12,042,176 |
| Jan 15, 2024 | 67.00 | 68.00 | 66.00 | 68.00 | 39.00 | 8,781,807 |
| Jan 12, 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 39.00 | 3,718,501 |
| Jan 11, 2024 | 68.00 | 68.00 | 67.00 | 68.00 | 39.00 | 1,295,118 |
| Jan 10, 2024 | 68.00 | 68.00 | 67.00 | 68.00 | 39.00 | 1,993,964 |
| Jan 09, 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 38.42 | 805,949 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.