Remgro Limited (JSE:REM)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 17,604
+295 (1.70%)
At close: Nov 10, 2025
Remgro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 17,450.00 | 17,473.00 | 17,163.00 | 17,309.00 | 17,310.00 | -0.53% | 915,032 |
| Nov 6, 2025 | 17,442.00 | 17,512.00 | 17,250.00 | 17,401.00 | 17,401.00 | -0.24% | 729,161 |
| Nov 5, 2025 | 17,065.00 | 17,442.00 | 16,805.00 | 17,442.00 | 17,442.00 | 2.50% | 1,064,826 |
| Nov 4, 2025 | 17,399.00 | 17,399.00 | 16,857.00 | 17,017.00 | 17,017.00 | -0.97% | 746,430 |
| Nov 3, 2025 | 17,300.00 | 17,457.00 | 17,100.00 | 17,183.00 | 17,183.00 | -0.18% | 768,459 |
| Oct 31, 2025 | 17,599.00 | 17,599.00 | 17,148.00 | 17,214.00 | 17,214.00 | -0.15% | 997,665 |
| Oct 30, 2025 | 17,490.00 | 17,497.00 | 17,077.00 | 17,239.00 | 17,239.00 | -1.07% | 1,061,745 |
| Oct 29, 2025 | 17,745.00 | 17,745.00 | 17,328.00 | 17,426.00 | 17,426.00 | -0.83% | 528,081 |
| Oct 28, 2025 | 17,005.00 | 17,707.00 | 17,005.00 | 17,571.00 | 17,571.00 | 2.59% | 1,082,922 |
| Oct 27, 2025 | 17,062.00 | 17,437.00 | 17,062.00 | 17,128.00 | 17,128.00 | -1.00% | 1,107,621 |
| Oct 24, 2025 | 17,008.00 | 17,447.00 | 17,008.00 | 17,301.00 | 17,301.00 | 0.14% | 513,363 |
| Oct 23, 2025 | 17,100.00 | 17,309.00 | 17,000.00 | 17,276.00 | 17,276.00 | 0.02% | 565,417 |
| Oct 22, 2025 | 17,281.00 | 17,313.00 | 17,108.00 | 17,273.00 | 17,273.00 | -1.57% | 1,003,827 |
| Oct 21, 2025 | 17,700.00 | 17,700.00 | 17,429.00 | 17,548.00 | 17,100.00 | 0.74% | 1,140,094 |
| Oct 20, 2025 | 17,102.00 | 17,455.00 | 17,102.00 | 17,419.00 | 16,974.29 | 1.87% | 515,091 |
| Oct 17, 2025 | 17,150.00 | 17,327.00 | 17,001.00 | 17,100.00 | 16,663.44 | -1.10% | 777,683 |
| Oct 16, 2025 | 17,235.00 | 17,495.00 | 17,228.00 | 17,291.00 | 16,849.56 | 0.31% | 846,058 |
| Oct 15, 2025 | 17,499.00 | 17,499.00 | 17,212.00 | 17,237.00 | 16,796.94 | -0.52% | 979,475 |
| Oct 14, 2025 | 17,798.00 | 17,798.00 | 17,190.00 | 17,327.00 | 16,884.64 | -1.09% | 707,542 |
| Oct 13, 2025 | 17,405.00 | 17,723.00 | 17,097.00 | 17,518.00 | 17,070.77 | -1.35% | 633,277 |
| Oct 10, 2025 | 17,518.00 | 17,830.00 | 17,341.00 | 17,758.00 | 17,304.64 | 1.36% | 537,362 |
| Oct 9, 2025 | 17,025.00 | 17,571.00 | 17,025.00 | 17,520.00 | 17,072.71 | 2.18% | 777,599 |
| Oct 8, 2025 | 16,851.00 | 17,169.00 | 16,750.00 | 17,147.00 | 16,709.24 | 1.40% | 577,043 |
| Oct 7, 2025 | 17,141.00 | 17,340.00 | 16,866.00 | 16,910.00 | 16,478.29 | -1.08% | 1,090,065 |
| Oct 6, 2025 | 17,084.00 | 17,095.00 | 16,683.00 | 17,095.00 | 16,658.56 | 0.77% | 858,406 |
| Oct 3, 2025 | 16,821.00 | 16,965.00 | 16,648.00 | 16,965.00 | 16,531.88 | 0.77% | 1,273,804 |
| Oct 2, 2025 | 17,094.00 | 17,094.00 | 16,700.00 | 16,835.00 | 16,405.20 | 0.08% | 1,844,309 |
| Oct 1, 2025 | 16,773.00 | 16,873.00 | 16,475.00 | 16,822.00 | 16,392.53 | 0.29% | 1,174,324 |
| Sep 30, 2025 | 16,805.00 | 17,054.00 | 16,600.00 | 16,774.00 | 16,345.76 | -1.10% | 1,274,748 |
| Sep 29, 2025 | 17,506.00 | 17,557.00 | 16,814.00 | 16,960.00 | 16,527.01 | -1.80% | 1,352,780 |
| Sep 26, 2025 | 17,350.00 | 17,374.00 | 16,801.00 | 17,271.00 | 16,830.07 | 1.56% | 1,128,856 |
| Sep 25, 2025 | 18,002.00 | 18,002.00 | 17,006.00 | 17,006.00 | 16,571.84 | -3.14% | 1,172,441 |
| Sep 23, 2025 | 18,000.00 | 18,200.00 | 17,400.00 | 17,557.00 | 17,108.77 | 1.06% | 1,144,641 |
| Sep 22, 2025 | 17,547.00 | 17,736.00 | 17,050.00 | 17,372.00 | 16,928.49 | -1.45% | 873,825 |
| Sep 19, 2025 | 17,740.00 | 17,776.00 | 16,994.00 | 17,628.00 | 17,177.96 | -0.68% | 1,756,464 |
| Sep 18, 2025 | 17,750.00 | 17,792.00 | 17,473.00 | 17,749.00 | 17,295.87 | 1.02% | 3,088,780 |
| Sep 17, 2025 | 17,526.00 | 17,629.00 | 17,384.00 | 17,569.00 | 17,120.46 | -0.19% | 550,363 |
| Sep 16, 2025 | 17,670.00 | 17,724.00 | 17,381.00 | 17,603.00 | 17,153.60 | -0.20% | 731,245 |
| Sep 15, 2025 | 17,401.00 | 17,775.00 | 17,401.00 | 17,639.00 | 17,188.68 | - | 577,987 |
| Sep 12, 2025 | 17,675.00 | 17,708.00 | 17,339.00 | 17,639.00 | 17,188.68 | 1.65% | 957,113 |
| Sep 11, 2025 | 16,451.00 | 17,811.00 | 16,451.00 | 17,352.00 | 16,909.00 | 0.71% | 777,127 |
| Sep 10, 2025 | 17,000.00 | 17,265.00 | 16,857.00 | 17,229.00 | 16,789.14 | 2.25% | 632,673 |
| Sep 9, 2025 | 16,305.00 | 16,962.00 | 16,305.00 | 16,850.00 | 16,419.82 | -0.28% | 903,962 |
| Sep 8, 2025 | 16,701.00 | 16,951.00 | 16,701.00 | 16,898.00 | 16,466.59 | 0.63% | 732,768 |
| Sep 5, 2025 | 16,581.00 | 16,985.00 | 16,487.00 | 16,793.00 | 16,364.27 | 1.32% | 771,537 |
| Sep 4, 2025 | 16,800.00 | 16,800.00 | 16,333.00 | 16,575.00 | 16,151.84 | 0.35% | 827,117 |
| Sep 3, 2025 | 16,881.00 | 16,881.00 | 16,301.00 | 16,517.00 | 16,095.32 | -0.83% | 1,105,616 |
| Sep 2, 2025 | 17,164.00 | 17,164.00 | 16,560.00 | 16,656.00 | 16,230.77 | -1.96% | 717,039 |
| Sep 1, 2025 | 16,725.00 | 17,115.00 | 16,725.00 | 16,989.00 | 16,555.27 | 0.20% | 682,425 |
| Aug 29, 2025 | 17,000.00 | 17,249.00 | 16,925.00 | 16,955.00 | 16,522.14 | -1.31% | 624,519 |