RMB Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 151.00 | 151.00 | 148.00 | 150.00 | 136.23 | 1,479,279 |
| 2021-12-29 | 148.00 | 153.00 | 148.00 | 151.00 | 137.14 | 6,052,995 |
| 2021-12-28 | 149.00 | 149.00 | 148.00 | 149.00 | 135.33 | 512,086 |
| 2021-12-24 | 149.00 | 149.00 | 148.00 | 149.00 | 135.33 | 173,901 |
| 2021-12-23 | 149.00 | 149.00 | 148.00 | 148.00 | 134.42 | 536,915 |
| 2021-12-22 | 148.00 | 149.00 | 147.00 | 149.00 | 135.33 | 1,683,057 |
| 2021-12-21 | 149.00 | 149.00 | 147.00 | 149.00 | 135.33 | 760,050 |
| 2021-12-20 | 148.00 | 149.00 | 146.00 | 148.00 | 134.42 | 1,973,828 |
| 2021-12-17 | 148.00 | 150.00 | 145.00 | 145.00 | 131.69 | 12,847,315 |
| 2021-12-15 | 150.00 | 150.00 | 145.00 | 149.00 | 135.33 | 2,032,130 |
| 2021-12-14 | 148.00 | 150.00 | 148.00 | 149.00 | 135.33 | 1,397,161 |
| 2021-12-13 | 150.00 | 151.00 | 148.00 | 148.00 | 134.42 | 1,002,162 |
| 2021-12-10 | 148.00 | 152.00 | 148.00 | 152.00 | 138.05 | 3,613,661 |
| 2021-12-09 | 151.00 | 151.00 | 147.00 | 150.00 | 136.23 | 2,877,640 |
| 2021-12-08 | 149.00 | 152.00 | 148.00 | 150.00 | 136.23 | 1,853,300 |
| 2021-12-07 | 152.00 | 153.00 | 148.00 | 150.00 | 136.23 | 1,669,523 |
| 2021-12-06 | 149.00 | 152.00 | 148.00 | 151.00 | 137.14 | 3,390,785 |
| 2021-12-03 | 152.00 | 152.00 | 149.00 | 150.00 | 136.23 | 1,493,027 |
| 2021-12-02 | 150.00 | 153.00 | 148.00 | 149.00 | 135.33 | 4,546,698 |
| 2021-12-01 | 148.00 | 155.00 | 148.00 | 151.00 | 137.14 | 8,067,660 |
| 2021-11-30 | 153.00 | 153.00 | 147.00 | 147.00 | 133.51 | 5,753,583 |
| 2021-11-29 | 146.00 | 153.00 | 146.00 | 151.00 | 137.14 | 9,765,080 |
| 2021-11-26 | 149.00 | 149.00 | 144.00 | 145.00 | 131.69 | 3,275,635 |
| 2021-11-25 | 144.00 | 151.00 | 141.00 | 150.00 | 136.23 | 16,379,210 |
| 2021-11-24 | 143.00 | 147.00 | 143.00 | 144.00 | 130.79 | 4,718,210 |
| 2021-11-23 | 142.00 | 145.00 | 142.00 | 144.00 | 130.79 | 3,118,140 |
| 2021-11-22 | 142.00 | 143.00 | 140.00 | 141.00 | 128.06 | 8,099,875 |
| 2021-11-19 | 142.00 | 143.00 | 139.00 | 142.00 | 128.97 | 3,249,231 |
| 2021-11-18 | 138.00 | 141.00 | 138.00 | 139.00 | 126.24 | 548,377 |
| 2021-11-17 | 139.00 | 141.00 | 139.00 | 140.00 | 127.15 | 1,675,392 |
| 2021-11-16 | 138.00 | 140.00 | 138.00 | 140.00 | 127.15 | 1,973,583 |
| 2021-11-15 | 139.00 | 140.00 | 137.00 | 139.00 | 126.24 | 2,990,386 |
| 2021-11-12 | 138.00 | 140.00 | 138.00 | 138.00 | 125.34 | 2,542,313 |
| 2021-11-11 | 139.00 | 140.00 | 138.00 | 140.00 | 127.15 | 3,388,838 |
| 2021-11-10 | 143.00 | 143.00 | 139.00 | 141.00 | 128.06 | 1,717,879 |
| 2021-11-09 | 141.00 | 141.00 | 139.00 | 141.00 | 128.06 | 2,719,265 |
| 2021-11-08 | 141.00 | 141.00 | 139.00 | 141.00 | 128.06 | 1,227,180 |
| 2021-11-05 | 142.00 | 142.00 | 139.00 | 140.00 | 127.15 | 2,845,054 |
| 2021-11-04 | 142.00 | 142.00 | 139.00 | 141.00 | 128.06 | 3,487,583 |
| 2021-11-03 | 145.00 | 145.00 | 141.00 | 142.00 | 128.97 | 1,732,874 |
| 2021-11-02 | 145.00 | 146.00 | 141.00 | 142.00 | 128.97 | 3,830,132 |
| 2021-10-29 | 143.00 | 145.00 | 143.00 | 145.00 | 131.69 | 1,564,983 |
| 2021-10-28 | 144.00 | 145.00 | 143.00 | 145.00 | 131.69 | 950,651 |
| 2021-10-27 | 147.00 | 147.00 | 142.00 | 144.00 | 130.79 | 1,191,145 |
| 2021-10-26 | 145.00 | 147.00 | 144.00 | 144.00 | 130.79 | 539,087 |
| 2021-10-25 | 145.00 | 147.00 | 144.00 | 145.00 | 131.69 | 236,596 |
| 2021-10-22 | 145.00 | 147.00 | 142.00 | 146.00 | 132.60 | 1,983,398 |
| 2021-10-21 | 156.00 | 156.00 | 144.00 | 144.00 | 130.79 | 8,815,921 |
| 2021-10-20 | 147.00 | 148.00 | 144.00 | 146.00 | 132.60 | 901,148 |
← NewerPage 21 of 21 · 1,249 trading days
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.