RMB Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 171.00 | 173.00 | 171.00 | 172.00 | 156.22 | 1,974,248 |
| 2022-03-24 | 171.00 | 174.00 | 170.00 | 172.00 | 156.22 | 12,721,233 |
| 2022-03-23 | 171.00 | 174.00 | 169.00 | 171.00 | 155.31 | 6,035,276 |
| 2022-03-22 | 165.00 | 174.00 | 164.00 | 171.00 | 155.31 | 28,212,281 |
| 2022-03-18 | 165.00 | 165.00 | 163.00 | 165.00 | 149.86 | 1,883,069 |
| 2022-03-17 | 166.00 | 166.00 | 164.00 | 164.00 | 148.95 | 1,179,473 |
| 2022-03-16 | 165.00 | 166.00 | 164.00 | 165.00 | 149.86 | 4,291,704 |
| 2022-03-15 | 166.00 | 167.00 | 162.00 | 164.00 | 148.95 | 10,688,827 |
| 2022-03-14 | 164.00 | 167.00 | 164.00 | 167.00 | 151.67 | 4,374,674 |
| 2022-03-11 | 164.00 | 166.00 | 163.00 | 165.00 | 149.86 | 4,895,404 |
| 2022-03-10 | 168.00 | 168.00 | 163.00 | 164.00 | 148.95 | 7,405,497 |
| 2022-03-09 | 162.00 | 167.00 | 162.00 | 165.00 | 149.86 | 15,203,160 |
| 2022-03-08 | 164.00 | 165.00 | 160.00 | 162.00 | 147.13 | 8,340,041 |
| 2022-03-07 | 166.00 | 168.00 | 160.00 | 165.00 | 149.86 | 15,356,441 |
| 2022-03-04 | 166.00 | 167.00 | 164.00 | 167.00 | 151.67 | 6,707,209 |
| 2022-03-03 | 166.00 | 167.00 | 164.00 | 167.00 | 151.67 | 2,016,096 |
| 2022-03-02 | 166.00 | 167.00 | 163.00 | 167.00 | 151.67 | 5,490,207 |
| 2022-03-01 | 167.00 | 168.00 | 165.00 | 166.00 | 150.77 | 4,809,430 |
| 2022-02-28 | 167.00 | 168.00 | 165.00 | 167.00 | 151.67 | 1,036,274 |
| 2022-02-25 | 165.00 | 169.00 | 165.00 | 169.00 | 153.49 | 2,876,155 |
| 2022-02-24 | 167.00 | 169.00 | 164.00 | 165.00 | 149.86 | 7,334,875 |
| 2022-02-23 | 168.00 | 170.00 | 168.00 | 170.00 | 154.40 | 2,261,527 |
| 2022-02-22 | 168.00 | 170.00 | 164.00 | 170.00 | 154.40 | 8,609,724 |
| 2022-02-21 | 168.00 | 169.00 | 166.00 | 168.00 | 152.58 | 11,965,826 |
| 2022-02-18 | 169.00 | 169.00 | 166.00 | 168.00 | 152.58 | 2,014,135 |
| 2022-02-17 | 169.00 | 170.00 | 167.00 | 169.00 | 153.49 | 558,358 |
| 2022-02-16 | 168.00 | 170.00 | 168.00 | 168.00 | 152.58 | 2,517,628 |
| 2022-02-15 | 171.00 | 172.00 | 168.00 | 170.00 | 154.40 | 4,573,910 |
| 2022-02-14 | 172.00 | 173.00 | 169.00 | 170.00 | 154.40 | 5,524,425 |
| 2022-02-11 | 170.00 | 172.00 | 169.00 | 172.00 | 156.22 | 3,364,021 |
| 2022-02-10 | 170.00 | 171.00 | 169.00 | 170.00 | 154.40 | 8,227,051 |
| 2022-02-09 | 169.00 | 173.00 | 168.00 | 170.00 | 154.40 | 20,062,421 |
| 2022-02-08 | 166.00 | 170.00 | 166.00 | 169.00 | 153.49 | 19,820,173 |
| 2022-02-07 | 166.00 | 170.00 | 163.00 | 168.00 | 152.58 | 17,938,820 |
| 2022-02-04 | 165.00 | 167.00 | 165.00 | 166.00 | 150.77 | 752,315 |
| 2022-02-03 | 162.00 | 167.00 | 162.00 | 165.00 | 149.86 | 415,629 |
| 2022-02-02 | 164.00 | 169.00 | 164.00 | 165.00 | 149.86 | 4,420,658 |
| 2022-02-01 | 161.00 | 165.00 | 160.00 | 165.00 | 149.86 | 1,840,753 |
| 2022-01-31 | 163.00 | 163.00 | 159.00 | 160.00 | 145.32 | 1,982,278 |
| 2022-01-28 | 162.00 | 163.00 | 161.00 | 163.00 | 148.04 | 1,149,800 |
| 2022-01-27 | 159.00 | 162.00 | 159.00 | 162.00 | 147.13 | 1,592,131 |
| 2022-01-26 | 161.00 | 162.00 | 159.00 | 161.00 | 146.23 | 3,687,185 |
| 2022-01-25 | 162.00 | 162.00 | 159.00 | 161.00 | 146.23 | 3,942,931 |
| 2022-01-24 | 162.00 | 163.00 | 159.00 | 160.00 | 145.32 | 6,396,824 |
| 2022-01-21 | 163.00 | 163.00 | 161.00 | 163.00 | 148.04 | 1,144,300 |
| 2022-01-20 | 163.00 | 165.00 | 160.00 | 163.00 | 148.04 | 3,185,456 |
| 2022-01-19 | 165.00 | 165.00 | 160.00 | 162.00 | 147.13 | 2,255,976 |
| 2022-01-18 | 166.00 | 166.00 | 162.00 | 164.00 | 148.95 | 2,631,071 |
| 2022-01-17 | 166.00 | 169.00 | 165.00 | 165.00 | 149.86 | 5,919,050 |
| 2022-01-14 | 167.00 | 169.00 | 164.00 | 167.00 | 151.67 | 2,140,519 |
| 2022-01-13 | 162.00 | 169.00 | 160.00 | 167.00 | 151.67 | 3,357,675 |
| 2022-01-12 | 158.00 | 162.00 | 157.00 | 162.00 | 147.13 | 2,339,628 |
| 2022-01-11 | 153.00 | 159.00 | 153.00 | 159.00 | 144.41 | 4,266,291 |
| 2022-01-10 | 155.00 | 155.00 | 152.00 | 153.00 | 138.96 | 973,881 |
| 2022-01-07 | 153.00 | 155.00 | 153.00 | 155.00 | 140.78 | 1,790,628 |
| 2022-01-06 | 152.00 | 155.00 | 152.00 | 155.00 | 140.78 | 1,371,224 |
| 2022-01-05 | 154.00 | 155.00 | 152.00 | 155.00 | 140.78 | 1,159,975 |
| 2022-01-04 | 153.00 | 154.00 | 151.00 | 154.00 | 139.87 | 571,819 |
| 2022-01-03 | 150.00 | 155.00 | 148.00 | 152.00 | 138.05 | 5,976,103 |
| 2021-12-31 | 150.00 | 150.00 | 148.00 | 150.00 | 136.23 | 1,460,489 |
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.