RMB Holdings Limited - RMH.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	46	46	46	47	46	797,104
December 04, 2025	44	45	45	45	44	164,255
December 03, 2025	45	44	44	45	44	274,648
December 02, 2025	44	45	45	46	44	1.19M
December 01, 2025	46	45	44	46	44	604,733
November 28, 2025	44	46	46	46	44	1.84M
November 27, 2025	45	44	46	46	44	1.35M
November 26, 2025	44	45	46	46	44	821,879
November 25, 2025	44	46	45	46	44	325,739
November 24, 2025	44	46	46	46	44	362,003
November 21, 2025	45	46	46	46	45	1.3M
November 20, 2025	45	46	46	46	45	582,192
November 19, 2025	45	45	46	46	45	2.15M
November 18, 2025	44	45	45	51	44	24.83M
November 17, 2025	45	45	45	45	43	1.11M
November 14, 2025	43	44	44	44	41	4.63M
November 13, 2025	42	43	43	44	41	13.4M
November 12, 2025	45	40	40	46	28	13.81M
November 11, 2025	44	44	45	46	44	5.85M
November 10, 2025	44	45	45	45	44	266,840
November 07, 2025	44	45	45	45	44	32,841
November 06, 2025	44	44	44	46	44	695,526
November 05, 2025	44	44	44	46	44	458,339
November 04, 2025	46	44	45	46	44	323,235
November 03, 2025	44	46	46	46	43	2.29M
October 31, 2025	45	43	43	45	43	927,878
October 30, 2025	44	44	44	46	44	1.16M
October 29, 2025	45	45	44	46	43	2.55M
October 28, 2025	43	45	45	46	43	7.17M
October 27, 2025	42	43	42	43	42	397M
October 24, 2025	42	42	43	43	42	110,866
October 23, 2025	42	42	42	43	42	3.8M
October 22, 2025	42	42	42	42	41	48,163
October 21, 2025	42	42	42	42	41	1.32M
October 20, 2025	41	41	41	42	41	3.85M
October 17, 2025	41	41	41	42	41	3.01M
October 16, 2025	41	41	41	42	41	1.12M
October 15, 2025	41	41	42	42	40	4.68M
October 14, 2025	41	40	40	41	40	450,968
October 13, 2025	41	41	40	41	40	78,165
October 10, 2025	41	41	41	41	40	327,606
October 09, 2025	41	41	41	41	40	1.06M
October 08, 2025	41	40	40	41	40	348,928
October 07, 2025	40	40	40	41	40	320,012
October 06, 2025	41	40	40	41	40	342,643
October 03, 2025	40	40	39	41	39	666,084
October 02, 2025	39	41	39	41	39	2.2M
October 01, 2025	40	40	40	40	39	1.5M
September 30, 2025	39	40	40	40	39	332,362
September 29, 2025	38	39	38	40	38	772,616
September 26, 2025	40	40	40	40	38	4.94M
September 25, 2025	40	39	38	40	38	4.36M
September 23, 2025	39	39	38	40	38	2.36M
September 22, 2025	39	38	38	40	38	1.97M
September 19, 2025	38	40	40	40	38	6.7M
September 18, 2025	39	38	38	39	38	122,137
September 17, 2025	39	39	39	39	38	683,238
September 16, 2025	38	38	38	39	38	804,379
September 15, 2025	39	38	38	39	38	753,409
September 12, 2025	38	39	38	39	38	503,039

RMB Holdings Limited (RMH.JO) JNB