RMB Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 199.00 | 199.00 | 195.00 | 195.00 | 177.11 | 4,264,280 |
| 2022-09-16 | 199.00 | 199.00 | 196.00 | 199.00 | 180.74 | 2,542,820 |
| 2022-09-15 | 198.00 | 199.00 | 195.00 | 199.00 | 180.74 | 2,538,408 |
| 2022-09-14 | 195.00 | 199.00 | 194.00 | 196.00 | 178.01 | 3,980,194 |
| 2022-09-13 | 199.00 | 199.00 | 192.00 | 194.00 | 176.20 | 4,990,630 |
| 2022-09-12 | 197.00 | 200.00 | 195.00 | 198.00 | 179.83 | 7,242,235 |
| 2022-09-09 | 183.00 | 205.00 | 183.00 | 194.00 | 176.20 | 17,883,812 |
| 2022-09-08 | 185.00 | 185.00 | 183.00 | 185.00 | 168.02 | 664,529 |
| 2022-09-07 | 183.00 | 184.00 | 181.00 | 184.00 | 167.11 | 1,475,060 |
| 2022-09-06 | 182.00 | 183.00 | 180.00 | 183.00 | 166.21 | 1,771,146 |
| 2022-09-05 | 181.00 | 183.00 | 180.00 | 182.00 | 165.30 | 722,646 |
| 2022-09-02 | 182.00 | 185.00 | 180.00 | 182.00 | 165.30 | 362,482 |
| 2022-09-01 | 181.00 | 182.00 | 178.00 | 180.00 | 163.48 | 1,447,289 |
| 2022-08-31 | 182.00 | 182.00 | 180.00 | 180.00 | 163.48 | 1,168,005 |
| 2022-08-30 | 182.00 | 183.00 | 180.00 | 182.00 | 165.30 | 3,060,309 |
| 2022-08-29 | 180.00 | 182.00 | 180.00 | 181.00 | 164.39 | 3,379,370 |
| 2022-08-26 | 179.00 | 185.00 | 179.00 | 181.00 | 164.39 | 1,435,351 |
| 2022-08-25 | 180.00 | 180.00 | 177.00 | 180.00 | 163.48 | 2,739,776 |
| 2022-08-24 | 175.00 | 178.00 | 175.00 | 178.00 | 161.67 | 2,719,410 |
| 2022-08-23 | 177.00 | 177.00 | 176.00 | 177.00 | 160.76 | 961,945 |
| 2022-08-22 | 178.00 | 178.00 | 176.00 | 178.00 | 161.67 | 823,046 |
| 2022-08-19 | 176.00 | 178.00 | 176.00 | 177.00 | 160.76 | 7,883,607 |
| 2022-08-18 | 177.00 | 178.00 | 176.00 | 178.00 | 161.67 | 716,075 |
| 2022-08-17 | 176.00 | 178.00 | 175.00 | 177.00 | 160.76 | 13,262,524 |
| 2022-08-16 | 175.00 | 176.00 | 174.00 | 176.00 | 159.85 | 1,727,862 |
| 2022-08-15 | 176.00 | 176.00 | 173.00 | 175.00 | 158.94 | 667,521 |
| 2022-08-12 | 172.00 | 176.00 | 172.00 | 175.00 | 158.94 | 7,816,074 |
| 2022-08-11 | 173.00 | 174.00 | 173.00 | 174.00 | 158.03 | 1,784,054 |
| 2022-08-10 | 172.00 | 174.00 | 172.00 | 174.00 | 158.03 | 751,739 |
| 2022-08-08 | 171.00 | 174.00 | 171.00 | 174.00 | 158.03 | 18,648,732 |
| 2022-08-05 | 167.00 | 171.00 | 167.00 | 171.00 | 155.31 | 3,761,751 |
| 2022-08-04 | 169.00 | 169.00 | 167.00 | 167.00 | 151.67 | 7,406,397 |
| 2022-08-03 | 169.00 | 169.00 | 167.00 | 167.00 | 151.67 | 9,196,266 |
| 2022-08-02 | 168.00 | 169.00 | 167.00 | 168.00 | 152.58 | 8,306,514 |
| 2022-08-01 | 168.00 | 169.00 | 167.00 | 167.00 | 151.67 | 8,232,016 |
| 2022-07-29 | 169.00 | 169.00 | 168.00 | 168.00 | 152.58 | 2,350,527 |
| 2022-07-28 | 169.00 | 170.00 | 168.00 | 169.00 | 153.49 | 2,223,048 |
| 2022-07-27 | 168.00 | 170.00 | 167.00 | 168.00 | 152.58 | 3,110,649 |
| 2022-07-26 | 165.00 | 169.00 | 165.00 | 168.00 | 152.58 | 1,411,315 |
| 2022-07-25 | 168.00 | 169.00 | 166.00 | 166.00 | 150.77 | 2,258,416 |
| 2022-07-22 | 168.00 | 169.00 | 166.00 | 168.00 | 152.58 | 2,685,852 |
| 2022-07-21 | 165.00 | 168.00 | 165.00 | 168.00 | 152.58 | 484,472 |
| 2022-07-20 | 166.00 | 168.00 | 165.00 | 166.00 | 150.77 | 3,869,517 |
| 2022-07-19 | 168.00 | 169.00 | 166.00 | 166.00 | 150.77 | 5,460,293 |
| 2022-07-18 | 167.00 | 169.00 | 167.00 | 169.00 | 153.49 | 353,633 |
| 2022-07-15 | 163.00 | 168.00 | 163.00 | 167.00 | 151.67 | 6,143,530 |
| 2022-07-14 | 168.00 | 169.00 | 164.00 | 166.00 | 150.77 | 4,321,837 |
| 2022-07-13 | 168.00 | 168.00 | 166.00 | 167.00 | 151.67 | 14,351,161 |
| 2022-07-12 | 167.00 | 169.00 | 167.00 | 169.00 | 153.49 | 924,538 |
| 2022-07-11 | 170.00 | 170.00 | 167.00 | 168.00 | 152.58 | 4,076,400 |
| 2022-07-08 | 170.00 | 171.00 | 169.00 | 170.00 | 154.40 | 2,890,289 |
| 2022-07-07 | 168.00 | 170.00 | 168.00 | 170.00 | 154.40 | 2,148,195 |
| 2022-07-06 | 170.00 | 171.00 | 167.00 | 168.00 | 152.58 | 3,277,462 |
| 2022-07-05 | 170.00 | 173.00 | 169.00 | 172.00 | 156.22 | 7,679,366 |
| 2022-07-04 | 171.00 | 173.00 | 168.00 | 171.00 | 155.31 | 1,130,822 |
| 2022-07-01 | 170.00 | 171.00 | 167.00 | 171.00 | 155.31 | 4,822,136 |
| 2022-06-30 | 172.00 | 172.00 | 170.00 | 171.00 | 155.31 | 9,457,762 |
| 2022-06-29 | 172.00 | 174.00 | 171.00 | 171.00 | 155.31 | 3,687,608 |
| 2022-06-28 | 172.00 | 174.00 | 170.00 | 173.00 | 157.12 | 5,180,966 |
| 2022-06-27 | 174.00 | 174.00 | 170.00 | 172.00 | 156.22 | 12,391,966 |
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.