RH Bophelo Limited (RHB.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
As of 02:57PM SAST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 07 May 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 06 May 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 03 May 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 02 May 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 30 Apr 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 30 |
| 29 Apr 2024 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - |
| 26 Apr 2024 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - |
| 25 Apr 2024 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - |
| 24 Apr 2024 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 30 |
| 23 Apr 2024 | 376.00 | 384.00 | 372.00 | 372.00 | 372.00 | 180 |
| 22 Apr 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| 19 Apr 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| 18 Apr 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| 17 Apr 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| 16 Apr 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| 15 Apr 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| 12 Apr 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| 11 Apr 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| 10 Apr 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| 09 Apr 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| 08 Apr 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| 05 Apr 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| 04 Apr 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| 03 Apr 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 3,689 |
| 02 Apr 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - |
| 28 Mar 2024 | 384.00 | 385.00 | 384.00 | 385.00 | 385.00 | 2,311 |
| 27 Mar 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - |
| 26 Mar 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - |
| 25 Mar 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - |
| 22 Mar 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - |
| 20 Mar 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - |
| 19 Mar 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - |
| 18 Mar 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 15 Mar 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 14 Mar 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 13 Mar 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 12 Mar 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 11 Mar 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 08 Mar 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 07 Mar 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 06 Mar 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - |
| 05 Mar 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - |
| 04 Mar 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - |
| 01 Mar 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 600 |
| 29 Feb 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| 28 Feb 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| 27 Feb 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 5,189 |
| 26 Feb 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| 23 Feb 2024 | 219.00 | 225.00 | 219.00 | 225.00 | 225.00 | 1,210 |
| 22 Feb 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - |
| 21 Feb 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - |
| 20 Feb 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - |
| 19 Feb 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - |
| 16 Feb 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - |
| 15 Feb 2024 | 375.00 | 369.00 | 369.00 | 369.00 | 369.00 | 12,557 |
| 14 Feb 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| 13 Feb 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 800 |
| 12 Feb 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | - |
| 09 Feb 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | - |
| 08 Feb 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 1,754 |
| 07 Feb 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 06 Feb 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 05 Feb 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 20 |
| 02 Feb 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 01 Feb 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| 31 Jan 2024 | 375.00 | 400.00 | 375.00 | 400.00 | 400.00 | 102,040 |
| 30 Jan 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 31,532 |
| 29 Jan 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| 26 Jan 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| 25 Jan 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| 24 Jan 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| 23 Jan 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| 22 Jan 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| 19 Jan 2024 | 350.00 | 375.00 | 350.00 | 375.00 | 375.00 | 53,100 |
| 18 Jan 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 67,600 |
| 17 Jan 2024 | 330.00 | 350.00 | 330.00 | 350.00 | 350.00 | 80,000 |
| 16 Jan 2024 | 299.00 | 330.00 | 299.00 | 330.00 | 330.00 | 35,271 |
| 15 Jan 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 12 Jan 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 11 Jan 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 10 Jan 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 09 Jan 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 08 Jan 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 05 Jan 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 04 Jan 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 03 Jan 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 02 Jan 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 29 Dec 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 28 Dec 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 27 Dec 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 22 Dec 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 50 |
| 21 Dec 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 20 Dec 2023 | 300.00 | 330.00 | 300.00 | 330.00 | 330.00 | 47,111 |
| 19 Dec 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 18 Dec 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 200 |
| 14 Dec 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 5,783 |
| 13 Dec 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 12 Dec 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 12 Dec 2023 | 31 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.