Remgro Limited (JSE:REM)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 17,560
+174 (1.00%)
At close: Dec 1, 2025
Remgro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 17,733.00 | 17,940.00 | 17,100.00 | 17,560.00 | 17,560.00 | 1.00% | 2,065,000 |
| Nov 28, 2025 | 17,650.00 | 17,650.00 | 17,236.00 | 17,386.00 | 17,386.00 | -0.04% | 1,384,456 |
| Nov 27, 2025 | 17,701.00 | 17,767.00 | 17,393.00 | 17,393.00 | 17,393.00 | -1.25% | 709,433 |
| Nov 26, 2025 | 17,400.00 | 17,730.00 | 17,400.00 | 17,613.00 | 17,613.00 | 1.22% | 1,040,341 |
| Nov 25, 2025 | 17,300.00 | 17,470.00 | 17,141.00 | 17,400.00 | 17,400.00 | 0.06% | 641,412 |
| Nov 24, 2025 | 17,529.00 | 17,646.00 | 17,187.00 | 17,390.00 | 17,390.00 | 0.21% | 1,660,877 |
| Nov 21, 2025 | 17,728.00 | 17,728.00 | 17,169.00 | 17,354.00 | 17,354.00 | -2.12% | 710,193 |
| Nov 20, 2025 | 17,587.00 | 17,990.00 | 17,547.00 | 17,729.00 | 17,729.00 | 0.07% | 704,632 |
| Nov 19, 2025 | 18,000.00 | 18,000.00 | 17,453.00 | 17,716.00 | 17,716.00 | 1.33% | 506,775 |
| Nov 18, 2025 | 17,800.00 | 17,943.00 | 17,483.00 | 17,483.00 | 17,483.00 | -2.33% | 1,064,545 |
| Nov 17, 2025 | 17,400.00 | 18,013.00 | 17,400.00 | 17,900.00 | 17,900.00 | 1.93% | 913,937 |
| Nov 14, 2025 | 17,810.00 | 17,855.00 | 17,474.00 | 17,561.00 | 17,561.00 | -1.46% | 571,992 |
| Nov 13, 2025 | 18,000.00 | 18,164.00 | 17,799.00 | 17,822.00 | 17,822.00 | -0.60% | 874,210 |
| Nov 12, 2025 | 17,600.00 | 17,966.00 | 17,548.00 | 17,930.00 | 17,930.00 | 1.85% | 912,225 |
| Nov 11, 2025 | 17,800.00 | 17,800.00 | 17,464.00 | 17,605.00 | 17,605.00 | 0.01% | 870,045 |
| Nov 10, 2025 | 17,401.00 | 17,868.00 | 17,401.00 | 17,604.00 | 17,604.00 | 1.70% | 1,285,747 |
| Nov 7, 2025 | 17,450.00 | 17,473.00 | 17,163.00 | 17,309.00 | 17,309.00 | -0.53% | 915,032 |
| Nov 6, 2025 | 17,442.00 | 17,512.00 | 17,250.00 | 17,402.00 | 17,402.00 | -0.23% | 729,161 |
| Nov 5, 2025 | 17,065.00 | 17,442.00 | 16,805.00 | 17,442.00 | 17,442.00 | 2.49% | 1,064,826 |
| Nov 4, 2025 | 17,399.00 | 17,399.00 | 16,857.00 | 17,018.00 | 17,018.00 | -0.97% | 746,430 |
| Nov 3, 2025 | 17,300.00 | 17,457.00 | 17,100.00 | 17,185.00 | 17,185.00 | -0.17% | 768,459 |
| Oct 31, 2025 | 17,599.00 | 17,599.00 | 17,148.00 | 17,215.00 | 17,215.00 | -0.15% | 997,665 |
| Oct 30, 2025 | 17,490.00 | 17,497.00 | 17,077.00 | 17,240.00 | 17,240.00 | -1.06% | 1,061,745 |
| Oct 29, 2025 | 17,745.00 | 17,745.00 | 17,328.00 | 17,425.00 | 17,425.00 | -0.83% | 528,081 |
| Oct 28, 2025 | 17,005.00 | 17,707.00 | 17,005.00 | 17,570.00 | 17,570.00 | 2.57% | 1,082,922 |
| Oct 27, 2025 | 17,062.00 | 17,437.00 | 17,062.00 | 17,129.00 | 17,129.00 | -0.99% | 1,107,621 |
| Oct 24, 2025 | 17,008.00 | 17,447.00 | 17,008.00 | 17,300.00 | 17,300.00 | 0.14% | 512,492 |
| Oct 23, 2025 | 17,100.00 | 17,309.00 | 17,000.00 | 17,275.00 | 17,275.00 | - | 565,417 |
| Oct 22, 2025 | 17,281.00 | 17,313.00 | 17,108.00 | 17,275.00 | 17,275.00 | -1.57% | 1,003,827 |
| Oct 21, 2025 | 17,700.00 | 17,700.00 | 17,429.00 | 17,550.00 | 17,102.00 | 0.75% | 1,140,094 |
| Oct 20, 2025 | 17,102.00 | 17,455.00 | 17,102.00 | 17,420.00 | 16,975.32 | 1.86% | 515,091 |
| Oct 17, 2025 | 17,150.00 | 17,327.00 | 17,001.00 | 17,102.00 | 16,665.44 | -1.08% | 777,683 |
| Oct 16, 2025 | 17,235.00 | 17,495.00 | 17,228.00 | 17,289.00 | 16,847.66 | 0.31% | 846,058 |
| Oct 15, 2025 | 17,499.00 | 17,499.00 | 17,212.00 | 17,235.00 | 16,795.04 | -0.55% | 979,475 |
| Oct 14, 2025 | 17,798.00 | 17,798.00 | 17,190.00 | 17,330.00 | 16,887.62 | -1.07% | 707,542 |
| Oct 13, 2025 | 17,405.00 | 17,723.00 | 17,097.00 | 17,517.00 | 17,069.84 | -1.37% | 633,277 |
| Oct 10, 2025 | 17,518.00 | 17,830.00 | 17,341.00 | 17,760.00 | 17,306.64 | 1.38% | 536,211 |
| Oct 9, 2025 | 17,025.00 | 17,571.00 | 17,025.00 | 17,518.00 | 17,070.82 | 2.16% | 777,599 |
| Oct 8, 2025 | 16,851.00 | 17,169.00 | 16,750.00 | 17,148.00 | 16,710.26 | 1.40% | 577,043 |
| Oct 7, 2025 | 17,141.00 | 17,340.00 | 16,866.00 | 16,911.00 | 16,479.31 | -1.08% | 1,090,065 |
| Oct 6, 2025 | 17,084.00 | 17,095.00 | 16,683.00 | 17,095.00 | 16,658.61 | 0.77% | 858,406 |
| Oct 3, 2025 | 16,821.00 | 16,965.00 | 16,648.00 | 16,965.00 | 16,531.93 | 0.78% | 1,273,804 |
| Oct 2, 2025 | 17,094.00 | 17,094.00 | 16,700.00 | 16,833.00 | 16,403.30 | 0.06% | 1,844,309 |
| Oct 1, 2025 | 16,773.00 | 16,873.00 | 16,475.00 | 16,823.00 | 16,393.56 | 0.30% | 1,174,324 |
| Sep 30, 2025 | 16,805.00 | 17,054.00 | 16,600.00 | 16,773.00 | 16,344.83 | -1.11% | 1,274,748 |
| Sep 29, 2025 | 17,506.00 | 17,557.00 | 16,814.00 | 16,961.00 | 16,528.04 | -1.80% | 1,352,780 |
| Sep 26, 2025 | 17,350.00 | 17,374.00 | 16,801.00 | 17,272.00 | 16,831.10 | 1.56% | 1,128,856 |
| Sep 25, 2025 | 18,002.00 | 18,002.00 | 17,006.00 | 17,006.00 | 16,571.89 | -3.15% | 1,172,441 |
| Sep 23, 2025 | 18,000.00 | 18,200.00 | 17,400.00 | 17,559.00 | 17,110.77 | 1.09% | 1,144,641 |
| Sep 22, 2025 | 17,547.00 | 17,736.00 | 17,050.00 | 17,370.00 | 16,824.77 | -1.45% | 868,570 |