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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	40	39	41	41	39	1.13M
August 15, 2025	40	39	39	41	39	642,287
August 14, 2025	40	41	41	41	40	253,976
August 13, 2025	41	40	41	41	39	1.88M
August 12, 2025	41	41	41	41	40	158,462
August 11, 2025	41	41	41	41	40	426,173
August 08, 2025	40	41	41	41	40	161,139
August 07, 2025	41	41	40	41	40	28,077
August 06, 2025	41	41	41	41	40	1.48M
August 05, 2025	41	41	41	41	40	296,375
August 04, 2025	40	41	41	41	40	1.37M
August 01, 2025	41	40	40	41	40	30,192
July 31, 2025	41	41	41	41	40	125,127
July 30, 2025	40	40	40	41	40	39,433
July 29, 2025	40	41	40	41	40	1.27M
July 28, 2025	40	41	41	41	39	1.35M
July 25, 2025	40	40	40	41	40	160,572
July 24, 2025	40	40	41	41	40	59,657
July 23, 2025	41	41	40	42	40	758,804
July 22, 2025	41	40	40	42	40	751,600
July 21, 2025	41	40	40	42	40	502,144
July 18, 2025	40	40	42	42	40	1.94M
July 17, 2025	40	40	41	41	40	136,433
July 16, 2025	41	40	40	42	40	139,805
July 15, 2025	41	41	40	42	40	1.2M
July 14, 2025	41	40	40	42	40	1.08M
July 11, 2025	41	41	41	42	41	136,358
July 10, 2025	42	41	42	42	41	1.81M
July 09, 2025	43	42	43	43	42	35,914
July 08, 2025	42	42	43	43	42	52,883
July 07, 2025	42	42	42	43	42	1.47M
July 04, 2025	43	42	44	44	42	797,975
July 03, 2025	43	43	44	44	42	22,602
July 02, 2025	43	43	43	44	42	335,031
July 01, 2025	43	43	44	44	42	2.39M
June 30, 2025	43	44	42	44	42	135,806
June 27, 2025	42	43	44	44	40	3.12M
June 26, 2025	42	44	44	44	41	2.46M
June 25, 2025	42	42	42	43	42	274,532
June 24, 2025	43	43	43	43	42	235,340
June 23, 2025	41	41	41	43	41	167,711
June 20, 2025	42	43	42	43	41	1.45M
June 19, 2025	42	42	43	43	42	12,049
June 18, 2025	43	43	43	43	42	80,304
June 17, 2025	43	43	43	43	42	770,656
June 13, 2025	42	42	42	43	42	190,623
June 12, 2025	43	42	42	43	42	30,889
June 11, 2025	42	42	42	43	42	80,843
June 10, 2025	42	41	41	43	41	2.95M
June 09, 2025	42	42	42	43	42	449,218
June 06, 2025	42	42	42	43	42	104,615
June 05, 2025	42	42	42	43	42	562,092
June 04, 2025	42	43	43	43	42	10,339
June 03, 2025	43	42	42	43	42	979,985
June 02, 2025	42	43	43	44	42	629,133
May 30, 2025	42	43	43	43	42	264,203
May 29, 2025	42	43	43	43	42	310,878
May 28, 2025	42	42	42	43	42	66,201
May 27, 2025	43	42	42	43	42	1.12M
May 26, 2025	43	43	43	43	42	554,948

RMB Holdings Limited (RMH.JO) JNB