JSE · RES · stock
Resilient REIT Limited (RES) stock price history
Every JSE trading session of Resilient REIT Limited from Jan 30, 2009 to Nov 13, 2026: 4,327 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RES adjusted close, 2009 to 2026
- ZAR 125.43
- All time high, 2017
- ZAR 89.44
- 52 week high, ZAR 67.47 low
- 4,327
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
RES key facts
- Resilient REIT Limited (RES) closed at ZAR 76.75 on Nov 13, 2026 on JSE.
- RES's all time high close is ZAR 125.43, set on Dec 29, 2017; its all time low close is ZAR 17.52 on Mar 11, 2009.
- RES's 52 week range is ZAR 67.47 to ZAR 89.44.
- RES returned +2.8% over the year to Nov 13, 2026 and +45.0% over five years.
- Over ten years RES returned -11%, -1.1% a year compounded.
- RES's deepest drawdown was -77.4% from Dec 29, 2017 to Apr 3, 2020.
- DataCedar holds 4,327 daily sessions of RES history from Jan 30, 2009 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
RES price chart, 2009 to 2026
RES returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | -6.0% |
| 6 months | -7.6% |
| Year to date | -2.5% |
| 1 year | +2.8% |
| 3 years | +93.7% |
| 5 years | +45.0% |
| 10 years | -10.8% |
| Since Jan 30, 2009 | +309.4% |
| Compound annual growth, 17.8 years | +8.2% |
RES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 125.43 on Dec 29, 2017
- All time low close
- ZAR 17.52 on Mar 11, 2009
- 52 week high
- ZAR 89.44 on Feb 19, 2026
- 52 week low
- ZAR 67.47 on Dec 4, 2025
- Deepest drawdown
- -77.4% from Dec 29, 2017 to Apr 3, 2020, not yet recovered
- Best single session
- +13.3% on May 8, 2020
- Worst single session
- -16.6% on Mar 18, 2020
- Volatility, 1 year annualised
- 17.9%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2009
- 4.1×
- Best calendar year
- 2014, +52%
- Worst calendar year
- 2018, -58%
RES price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jan 30, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 79.85 | ZAR 89.44 | ZAR 74.27 | ZAR 76.75 | -4.0% | 106M | 192 |
| 2025 | ZAR 58.44 | ZAR 79.95 | ZAR 50.42 | ZAR 79.95 | +36.3% | 128.3M | 226 |
| 2024 | ZAR 44.57 | ZAR 62.39 | ZAR 40.80 | ZAR 58.68 | +32.8% | 149.5M | 234 |
| 2023 | ZAR 53.33 | ZAR 55.73 | ZAR 36.17 | ZAR 44.19 | -17.5% | 180.3M | 222 |
| 2022 | ZAR 56.17 | ZAR 58.29 | ZAR 46.71 | ZAR 53.58 | -3.4% | 162M | 219 |
| 2021 | ZAR 39.88 | ZAR 56.40 | ZAR 34.79 | ZAR 55.47 | +41.4% | 175.8M | 219 |
| 2020 | ZAR 62.01 | ZAR 63.25 | ZAR 27.81 | ZAR 39.23 | -37.8% | 261.8M | 221 |
| 2019 | ZAR 51.87 | ZAR 64.87 | ZAR 50.08 | ZAR 63.06 | +19.5% | 244.5M | 236 |
| 2018 | ZAR 126.28 | ZAR 127.51 | ZAR 36.83 | ZAR 52.78 | -57.9% | 475.7M | 250 |
| 2017 | ZAR 94.98 | ZAR 126.07 | ZAR 90.49 | ZAR 125.43 | +32.1% | 152.2M | 256 |
| 2016 | ZAR 95.84 | ZAR 116.19 | ZAR 83.86 | ZAR 94.98 | -0.9% | 166.1M | 260 |
| 2015 | ZAR 69.18 | ZAR 105.79 | ZAR 67.58 | ZAR 95.84 | +38.5% | 209.4M | 261 |
| 2014 | ZAR 45.40 | ZAR 73.61 | ZAR 40.90 | ZAR 69.18 | +52.4% | 152.9M | 259 |
| 2013 | ZAR 42.30 | ZAR 50.04 | ZAR 38.18 | ZAR 45.40 | +7.3% | 92.1M | 261 |
| 2012 | ZAR 28.39 | ZAR 45.77 | ZAR 27.99 | ZAR 42.30 | +49.0% | 84.6M | 260 |
| 2011 | ZAR 26.75 | ZAR 30.53 | ZAR 22.13 | ZAR 28.39 | +7.2% | 96M | 260 |
| 2010 | ZAR 21.20 | ZAR 28.02 | ZAR 20.80 | ZAR 26.48 | +24.9% | 82.3M | 261 |
| 2009 | ZAR 18.75 | ZAR 22.03 | ZAR 17.12 | ZAR 21.20 | n/a | 95.7M | 230 |
RES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 76.75 | -2.8% |
| October 2026 | ZAR 78.98 | +2.2% |
| September 2026 | ZAR 77.29 | -0.7% |
| August 2026 | ZAR 77.82 | -6.2% |
| July 2026 | ZAR 82.96 | -0.4% |
| June 2026 | ZAR 83.27 | +1.5% |
| May 2026 | ZAR 82.00 | -0.5% |
| April 2026 | ZAR 82.39 | +4.1% |
| March 2026 | ZAR 79.14 | -11.1% |
| February 2026 | ZAR 89.02 | +9.5% |
| January 2026 | ZAR 81.27 | +1.7% |
| December 2025 | ZAR 79.95 | +3.7% |
About the RES data
Daily bars. 4,327 sessions from Jan 30, 2009 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 30, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3ARES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
RES share price history
