RMB Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 59.000 | 60.000 | 56.000 | 58.000 | 58.000 | 2,951,549 |
| 2022-12-09 | 59.000 | 60.000 | 58.000 | 58.000 | 58.000 | 1,345,380 |
| 2022-12-08 | 59.000 | 61.000 | 58.000 | 59.000 | 59.000 | 3,698,950 |
| 2022-12-07 | 60.000 | 61.000 | 59.000 | 60.000 | 60.000 | 4,640,780 |
| 2022-12-06 | 60.000 | 62.000 | 60.000 | 60.000 | 60.000 | 4,667,126 |
| 2022-12-05 | 60.000 | 62.000 | 60.000 | 61.000 | 61.000 | 2,275,825 |
| 2022-12-02 | 60.000 | 61.000 | 59.000 | 60.000 | 60.000 | 320,973 |
| 2022-12-01 | 59.000 | 62.000 | 59.000 | 60.000 | 60.000 | 6,902,885 |
| 2022-11-30 | 61.000 | 62.000 | 59.000 | 61.000 | 61.000 | 3,129,817 |
| 2022-11-29 | 62.000 | 62.000 | 60.000 | 60.000 | 60.000 | 830,597 |
| 2022-11-28 | 62.000 | 62.000 | 60.000 | 60.000 | 60.000 | 7,067,009 |
| 2022-11-25 | 62.000 | 63.000 | 61.000 | 61.000 | 61.000 | 1,812,767 |
| 2022-11-24 | 61.000 | 62.000 | 60.000 | 62.000 | 62.000 | 1,515,910 |
| 2022-11-23 | 62.000 | 62.000 | 60.000 | 60.000 | 60.000 | 692,347 |
| 2022-11-22 | 60.000 | 61.000 | 59.000 | 60.000 | 60.000 | 2,770,464 |
| 2022-11-21 | 60.000 | 61.000 | 60.000 | 60.000 | 60.000 | 3,973,721 |
| 2022-11-18 | 62.000 | 62.000 | 60.000 | 60.000 | 60.000 | 2,150,476 |
| 2022-11-17 | 62.000 | 62.000 | 60.000 | 60.000 | 60.000 | 2,254,333 |
| 2022-11-16 | 60.000 | 62.000 | 60.000 | 62.000 | 62.000 | 2,177,688 |
| 2022-11-15 | 61.000 | 61.000 | 60.000 | 61.000 | 61.000 | 4,123,993 |
| 2022-11-14 | 61.000 | 61.000 | 59.000 | 61.000 | 61.000 | 1,973,231 |
| 2022-11-11 | 61.000 | 61.000 | 59.000 | 60.000 | 60.000 | 3,285,584 |
| 2022-11-10 | 59.000 | 61.000 | 59.000 | 61.000 | 61.000 | 2,958,664 |
| 2022-11-09 | 61.000 | 61.000 | 59.000 | 59.000 | 59.000 | 4,343,563 |
| 2022-11-08 | 61.000 | 61.000 | 60.000 | 61.000 | 61.000 | 3,831,042 |
| 2022-11-07 | 63.000 | 63.000 | 61.000 | 61.000 | 61.000 | 1,848,089 |
| 2022-11-04 | 63.000 | 63.000 | 61.000 | 62.000 | 62.000 | 352,255 |
| 2022-11-03 | 61.000 | 63.000 | 61.000 | 63.000 | 63.000 | 1,762,415 |
| 2022-11-02 | 63.000 | 64.000 | 61.000 | 61.000 | 61.000 | 1,853,271 |
| 2022-11-01 | 64.000 | 66.000 | 61.000 | 62.000 | 62.000 | 10,220,372 |
| 2022-10-31 | 65.000 | 66.000 | 64.000 | 65.000 | 65.000 | 2,687,977 |
| 2022-10-28 | 63.000 | 64.000 | 62.000 | 63.000 | 63.000 | 3,796,721 |
| 2022-10-27 | 61.000 | 63.000 | 61.000 | 63.000 | 63.000 | 2,331,319 |
| 2022-10-26 | 60.000 | 62.000 | 59.000 | 61.000 | 61.000 | 6,263,303 |
| 2022-10-25 | 59.000 | 60.000 | 58.000 | 60.000 | 60.000 | 5,696,967 |
| 2022-10-24 | 60.000 | 60.000 | 58.000 | 59.000 | 59.000 | 6,545,916 |
| 2022-10-21 | 58.000 | 60.000 | 58.000 | 59.000 | 59.000 | 8,403,547 |
| 2022-10-20 | 58.000 | 58.000 | 57.000 | 58.000 | 58.000 | 3,159,266 |
| 2022-10-19 | 57.000 | 58.000 | 56.000 | 58.000 | 58.000 | 41,898,524 |
| 2022-10-18 | 57.000 | 57.000 | 56.000 | 57.000 | 57.000 | 7,701,796 |
| 2022-10-17 | 57.000 | 57.000 | 56.000 | 57.000 | 57.000 | 10,532,260 |
| 2022-10-14 | 56.000 | 57.000 | 56.000 | 56.000 | 56.000 | 4,473,347 |
| 2022-10-13 | 56.000 | 57.000 | 55.000 | 56.000 | 56.000 | 6,593,096 |
| 2022-10-12 | 58.000 | 58.000 | 56.000 | 56.000 | 56.000 | 32,430,940 |
| 2022-10-11 | 58.000 | 59.000 | 56.000 | 58.000 | 58.000 | 32,049,678 |
| 2022-10-10 | 57.000 | 60.000 | 56.000 | 58.000 | 58.000 | 39,150,243 |
| 2022-10-07 | 54.000 | 57.000 | 52.000 | 56.000 | 56.000 | 47,933,460 |
| 2022-10-06 | 61.000 | 61.000 | 53.000 | 54.000 | 54.000 | 40,140,850 |
| 2022-10-05 | 58.000 | 62.000 | 51.000 | 61.000 | 61.000 | 37,259,131 |
| 2022-10-04 | 198.00 | 199.00 | 195.00 | 196.00 | 178.01 | 29,226,769 |
| 2022-10-03 | 199.00 | 200.00 | 197.00 | 198.00 | 179.83 | 10,524,399 |
| 2022-09-30 | 202.00 | 202.00 | 198.00 | 199.00 | 180.74 | 3,893,899 |
| 2022-09-29 | 203.00 | 203.00 | 200.00 | 201.00 | 182.55 | 2,943,683 |
| 2022-09-28 | 205.00 | 205.00 | 200.00 | 203.00 | 184.37 | 5,949,469 |
| 2022-09-27 | 205.00 | 205.00 | 199.00 | 202.00 | 183.46 | 8,168,731 |
| 2022-09-26 | 199.00 | 205.00 | 198.00 | 204.00 | 185.28 | 10,210,331 |
| 2022-09-23 | 201.00 | 204.00 | 197.00 | 198.00 | 179.83 | 3,567,195 |
| 2022-09-22 | 199.00 | 205.00 | 198.00 | 200.00 | 181.65 | 4,618,714 |
| 2022-09-21 | 197.00 | 199.00 | 196.00 | 199.00 | 180.74 | 5,902,705 |
| 2022-09-20 | 196.00 | 198.00 | 195.00 | 197.00 | 178.92 | 2,246,088 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-05 | 17.9867 ZAC |
| 2021-05-05 | 80.0000 ZAC |
| 2019-09-25 | 198.0000 ZAC |
| 2019-04-03 | 178.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.