UK markets open in 3 hours 31 minutes
NIKKEI 225
40,425.37 +350.68 (+0.88%) HANG SENG
17,856.27 +87.13 (+0.49%) CRUDE OIL
83.25 +0.44 (+0.53%) GOLD FUTURES
2,338.40 +5.00 (+0.21%) DOW
39,331.85 +162.33 (+0.41%) Bitcoin GBP
48,014.96 -1,682.40 (-3.39%)
RMB Holdings Limited (RMH.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | 1,874,581 |
| 01 Jul 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 517,495 |
| 28 Jun 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 1,996,570 |
| 27 Jun 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 733,966 |
| 26 Jun 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 509,245 |
| 25 Jun 2024 | 41.00 | 42.00 | 40.00 | 42.00 | 42.00 | 1,330,129 |
| 24 Jun 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 1,344,990 |
| 21 Jun 2024 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 1,503,309 |
| 20 Jun 2024 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | 894,580 |
| 19 Jun 2024 | 40.00 | 43.00 | 40.00 | 41.00 | 41.00 | 3,494,750 |
| 18 Jun 2024 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 1,154,133 |
| 14 Jun 2024 | 39.00 | 41.00 | 39.00 | 39.00 | 39.00 | 736,915 |
| 13 Jun 2024 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 469,603 |
| 12 Jun 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 146,363 |
| 11 Jun 2024 | 41.00 | 41.00 | 38.00 | 40.00 | 40.00 | 1,726,661 |
| 10 Jun 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 434,222 |
| 07 Jun 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 552,482 |
| 06 Jun 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 1,349,182 |
| 05 Jun 2024 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 629,523 |
| 04 Jun 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 1,046,416 |
| 03 Jun 2024 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 1,093,505 |
| 31 May 2024 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | 1,706,090 |
| 30 May 2024 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | 1,971,824 |
| 28 May 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 2,356,308 |
| 28 May 2024 | 3.5 Dividend | |||||
| 27 May 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 37.50 | 26,366,672 |
| 24 May 2024 | 43.00 | 43.00 | 41.00 | 42.00 | 38.41 | 2,826,799 |
| 23 May 2024 | 42.00 | 43.00 | 42.00 | 42.00 | 38.41 | 407,191 |
| 22 May 2024 | 43.00 | 43.00 | 42.00 | 42.00 | 38.41 | 1,485,858 |
| 21 May 2024 | 42.00 | 43.00 | 42.00 | 42.00 | 38.41 | 308,092 |
| 20 May 2024 | 41.00 | 44.00 | 40.00 | 43.00 | 39.33 | 8,510,422 |
| 17 May 2024 | 41.00 | 41.00 | 40.00 | 41.00 | 37.50 | 111,553 |
| 16 May 2024 | 41.00 | 41.00 | 40.00 | 40.00 | 36.59 | 2,666,822 |
| 15 May 2024 | 40.00 | 41.00 | 40.00 | 40.00 | 36.59 | 214,475 |
| 14 May 2024 | 40.00 | 41.00 | 40.00 | 40.00 | 36.59 | 6,787,203 |
| 13 May 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 37.50 | 420,965 |
| 10 May 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 37.50 | 448,271 |
| 09 May 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 37.50 | 6,054,745 |
| 08 May 2024 | 41.00 | 41.00 | 40.00 | 41.00 | 37.50 | 804,821 |
| 07 May 2024 | 39.00 | 41.00 | 39.00 | 40.00 | 36.59 | 833,404 |
| 06 May 2024 | 40.00 | 41.00 | 39.00 | 39.00 | 35.67 | 1,857,306 |
| 03 May 2024 | 39.00 | 40.00 | 39.00 | 39.00 | 35.67 | 887,050 |
| 02 May 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 35.67 | 562,527 |
| 30 Apr 2024 | 40.00 | 41.00 | 39.00 | 39.00 | 35.67 | 1,012,162 |
| 29 Apr 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 36.59 | 531,812 |
| 26 Apr 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 35.67 | 19,496 |
| 25 Apr 2024 | 39.00 | 40.00 | 38.00 | 40.00 | 36.59 | 8,377,005 |
| 24 Apr 2024 | 40.00 | 40.00 | 38.00 | 38.00 | 34.76 | 14,024,061 |
| 23 Apr 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 36.59 | 699,530 |
| 22 Apr 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 36.59 | 798,891 |
| 19 Apr 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 36.59 | 4,946,202 |
| 18 Apr 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 35.67 | 28,850 |
| 17 Apr 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 36.59 | 1,423,740 |
| 16 Apr 2024 | 39.00 | 40.00 | 39.00 | 39.00 | 35.67 | 2,125,502 |
| 15 Apr 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 36.59 | 1,143,791 |
| 12 Apr 2024 | 41.00 | 41.00 | 40.00 | 41.00 | 37.50 | 448,773 |
| 11 Apr 2024 | 40.00 | 41.00 | 40.00 | 40.00 | 36.59 | 1,963,971 |
| 10 Apr 2024 | 41.00 | 41.00 | 40.00 | 40.00 | 36.59 | 779,388 |
| 09 Apr 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 37.50 | 571,657 |
| 08 Apr 2024 | 41.00 | 41.00 | 39.00 | 41.00 | 37.50 | 1,067,064 |
| 05 Apr 2024 | 40.00 | 41.00 | 39.00 | 39.00 | 35.67 | 499,695 |
| 04 Apr 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 36.59 | 826,518 |
| 03 Apr 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 35.67 | 2,424,644 |
| 02 Apr 2024 | 37.00 | 39.00 | 36.00 | 38.00 | 34.76 | 7,567,891 |
| 28 Mar 2024 | 36.00 | 36.00 | 35.00 | 36.00 | 32.93 | 1,288,897 |
| 27 Mar 2024 | 35.00 | 36.00 | 34.00 | 35.00 | 32.01 | 3,657,140 |
| 26 Mar 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 32.93 | 444,909 |
| 25 Mar 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 32.93 | 1,444,474 |
| 22 Mar 2024 | 37.00 | 37.00 | 35.00 | 36.00 | 32.93 | 551,844 |
| 20 Mar 2024 | 37.00 | 37.00 | 35.00 | 36.00 | 32.93 | 1,375,499 |
| 19 Mar 2024 | 36.00 | 37.00 | 35.00 | 37.00 | 33.84 | 716,368 |
| 18 Mar 2024 | 36.00 | 38.00 | 35.00 | 37.00 | 33.84 | 1,206,555 |
| 15 Mar 2024 | 37.00 | 38.00 | 36.00 | 36.00 | 32.93 | 3,231,089 |
| 14 Mar 2024 | 37.00 | 38.00 | 37.00 | 37.00 | 33.84 | 89,420 |
| 13 Mar 2024 | 37.00 | 38.00 | 37.00 | 37.00 | 33.84 | 813,766 |
| 12 Mar 2024 | 37.00 | 38.00 | 37.00 | 37.00 | 33.84 | 325,714 |
| 11 Mar 2024 | 37.00 | 38.00 | 36.00 | 37.00 | 33.84 | 1,335,460 |
| 08 Mar 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 33.84 | 1,083,312 |
| 07 Mar 2024 | 37.00 | 38.00 | 37.00 | 37.00 | 33.84 | 240,229 |
| 06 Mar 2024 | 37.00 | 38.00 | 37.00 | 37.00 | 33.84 | 153,253 |
| 05 Mar 2024 | 39.00 | 39.00 | 36.00 | 37.00 | 33.84 | 8,495,999 |
| 04 Mar 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 34.76 | 1,459,666 |
| 01 Mar 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 34.76 | 872,754 |
| 29 Feb 2024 | 37.00 | 39.00 | 37.00 | 38.00 | 34.76 | 1,378,520 |
| 28 Feb 2024 | 37.00 | 38.00 | 37.00 | 37.00 | 33.84 | 209,294 |
| 27 Feb 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 33.84 | 652,822 |
| 26 Feb 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 34.76 | 2,308,186 |
| 23 Feb 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 33.84 | 1,003,990 |
| 22 Feb 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 33.84 | 7,165,602 |
| 21 Feb 2024 | 37.00 | 38.00 | 37.00 | 37.00 | 33.84 | 743,298 |
| 20 Feb 2024 | 38.00 | 39.00 | 37.00 | 37.00 | 33.84 | 713,016 |
| 19 Feb 2024 | 38.00 | 39.00 | 37.00 | 37.00 | 33.84 | 1,101,170 |
| 16 Feb 2024 | 39.00 | 39.00 | 37.00 | 38.00 | 34.76 | 1,075,277 |
| 15 Feb 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 34.76 | 458,834 |
| 14 Feb 2024 | 39.00 | 39.00 | 38.00 | 39.00 | 35.67 | 334,072 |
| 13 Feb 2024 | 39.00 | 39.00 | 38.00 | 39.00 | 35.67 | 701,493 |
| 12 Feb 2024 | 38.00 | 39.00 | 38.00 | 38.00 | 34.76 | 425,367 |
| 09 Feb 2024 | 38.00 | 39.00 | 38.00 | 38.00 | 34.76 | 190,483 |
| 08 Feb 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 34.76 | 302,832 |
| 07 Feb 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 34.76 | 711,944 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.