RMB Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 155.00 | 176.00 | 155.00 | 172.00 | 156.22 | 69,969,457 |
| 2022-06-23 | 154.00 | 156.00 | 152.00 | 155.00 | 140.78 | 4,286,012 |
| 2022-06-22 | 149.00 | 154.00 | 148.00 | 154.00 | 139.87 | 4,029,894 |
| 2022-06-21 | 149.00 | 150.00 | 148.00 | 150.00 | 136.23 | 2,376,099 |
| 2022-06-20 | 148.00 | 150.00 | 148.00 | 149.00 | 135.33 | 694,834 |
| 2022-06-17 | 145.00 | 150.00 | 145.00 | 148.00 | 134.42 | 1,961,273 |
| 2022-06-15 | 148.00 | 149.00 | 144.00 | 149.00 | 135.33 | 1,288,581 |
| 2022-06-14 | 141.00 | 149.00 | 141.00 | 147.00 | 133.51 | 2,232,127 |
| 2022-06-13 | 147.00 | 147.00 | 138.00 | 142.00 | 128.97 | 9,629,506 |
| 2022-06-10 | 147.00 | 147.00 | 143.00 | 145.00 | 131.69 | 2,157,016 |
| 2022-06-09 | 146.00 | 150.00 | 146.00 | 147.00 | 133.51 | 1,471,294 |
| 2022-06-08 | 145.00 | 150.00 | 145.00 | 149.00 | 135.33 | 716,553 |
| 2022-06-07 | 151.00 | 151.00 | 144.00 | 146.00 | 132.60 | 3,088,918 |
| 2022-06-06 | 151.00 | 152.00 | 146.00 | 150.00 | 136.23 | 1,842,281 |
| 2022-06-03 | 149.00 | 152.00 | 149.00 | 150.00 | 136.23 | 407,443 |
| 2022-06-02 | 149.00 | 151.00 | 147.00 | 151.00 | 137.14 | 282,780 |
| 2022-06-01 | 152.00 | 152.00 | 148.00 | 150.00 | 136.23 | 1,725,193 |
| 2022-05-31 | 151.00 | 153.00 | 149.00 | 150.00 | 136.23 | 1,861,479 |
| 2022-05-30 | 149.00 | 152.00 | 145.00 | 151.00 | 137.14 | 7,192,139 |
| 2022-05-27 | 147.00 | 148.00 | 144.00 | 147.00 | 133.51 | 631,501 |
| 2022-05-26 | 144.00 | 148.00 | 143.00 | 147.00 | 133.51 | 1,984,067 |
| 2022-05-25 | 142.00 | 147.00 | 137.00 | 147.00 | 133.51 | 6,067,462 |
| 2022-05-24 | 145.00 | 145.00 | 142.00 | 142.00 | 128.97 | 2,223,379 |
| 2022-05-23 | 146.00 | 147.00 | 144.00 | 145.00 | 131.69 | 740,006 |
| 2022-05-20 | 143.00 | 145.00 | 142.00 | 145.00 | 131.69 | 511,061 |
| 2022-05-19 | 143.00 | 145.00 | 142.00 | 142.00 | 128.97 | 2,050,837 |
| 2022-05-18 | 148.00 | 151.00 | 141.00 | 145.00 | 131.69 | 4,208,398 |
| 2022-05-17 | 150.00 | 152.00 | 148.00 | 150.00 | 136.23 | 1,863,075 |
| 2022-05-16 | 150.00 | 150.00 | 148.00 | 149.00 | 135.33 | 3,124,047 |
| 2022-05-13 | 148.00 | 151.00 | 146.00 | 150.00 | 136.23 | 5,029,442 |
| 2022-05-12 | 147.00 | 149.00 | 143.00 | 149.00 | 135.33 | 3,395,170 |
| 2022-05-11 | 150.00 | 150.00 | 145.00 | 148.00 | 134.42 | 3,457,587 |
| 2022-05-10 | 155.00 | 155.00 | 147.00 | 148.00 | 134.42 | 15,329,878 |
| 2022-05-09 | 153.00 | 155.00 | 152.00 | 154.00 | 139.87 | 893,855 |
| 2022-05-06 | 157.00 | 157.00 | 152.00 | 154.00 | 139.87 | 3,095,046 |
| 2022-05-05 | 158.00 | 159.00 | 156.00 | 156.00 | 141.68 | 6,948,441 |
| 2022-05-04 | 159.00 | 160.00 | 157.00 | 157.00 | 142.59 | 1,976,456 |
| 2022-05-03 | 160.00 | 160.00 | 157.00 | 160.00 | 145.32 | 2,133,550 |
| 2022-04-29 | 159.00 | 160.00 | 157.00 | 160.00 | 145.32 | 1,850,740 |
| 2022-04-28 | 157.00 | 160.00 | 157.00 | 159.00 | 144.41 | 607,293 |
| 2022-04-26 | 157.00 | 159.00 | 156.00 | 159.00 | 144.41 | 2,694,695 |
| 2022-04-25 | 155.00 | 157.00 | 154.00 | 157.00 | 142.59 | 2,857,523 |
| 2022-04-22 | 153.00 | 157.00 | 153.00 | 157.00 | 142.59 | 2,316,768 |
| 2022-04-21 | 154.00 | 157.00 | 150.00 | 156.00 | 141.68 | 5,233,576 |
| 2022-04-20 | 154.00 | 157.00 | 150.00 | 152.00 | 138.05 | 11,603,666 |
| 2022-04-19 | 157.00 | 157.00 | 152.00 | 155.00 | 140.78 | 2,967,884 |
| 2022-04-14 | 158.00 | 158.00 | 153.00 | 156.00 | 141.68 | 2,743,095 |
| 2022-04-13 | 161.00 | 161.00 | 156.00 | 156.00 | 141.68 | 5,170,539 |
| 2022-04-12 | 163.00 | 163.00 | 159.00 | 160.00 | 145.32 | 1,811,102 |
| 2022-04-11 | 161.00 | 163.00 | 158.00 | 163.00 | 148.04 | 3,692,872 |
| 2022-04-08 | 160.00 | 163.00 | 157.00 | 162.00 | 147.13 | 2,330,618 |
| 2022-04-07 | 159.00 | 160.00 | 156.00 | 159.00 | 144.41 | 4,726,794 |
| 2022-04-06 | 163.00 | 164.00 | 158.00 | 158.00 | 143.50 | 6,036,105 |
| 2022-04-05 | 161.00 | 164.00 | 159.00 | 163.00 | 148.04 | 2,100,348 |
| 2022-04-04 | 161.00 | 163.00 | 159.00 | 161.00 | 146.23 | 3,930,092 |
| 2022-04-01 | 162.00 | 163.00 | 158.00 | 161.00 | 146.23 | 14,115,648 |
| 2022-03-31 | 170.00 | 170.00 | 161.00 | 162.00 | 147.13 | 20,417,483 |
| 2022-03-30 | 171.00 | 171.00 | 168.00 | 169.00 | 153.49 | 2,102,339 |
| 2022-03-29 | 171.00 | 172.00 | 170.00 | 171.00 | 155.31 | 3,327,439 |
| 2022-03-28 | 173.00 | 173.00 | 170.00 | 172.00 | 156.22 | 4,372,198 |
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.