Remgro Limited (JSE:REM)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 19,201
-219 (-1.13%)
Feb 25, 2026, 5:00 PM SAST
Remgro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 19,481.00 | 19,481.00 | 19,076.00 | 19,207.00 | - | -1.10% | 25,473 |
| Feb 24, 2026 | 18,601.00 | 19,420.00 | 18,601.00 | 19,420.00 | 19,420.00 | 2.50% | 590,314 |
| Feb 23, 2026 | 18,600.00 | 19,130.00 | 18,600.00 | 18,946.00 | 18,946.00 | 0.26% | 521,901 |
| Feb 20, 2026 | 18,576.00 | 18,919.00 | 18,576.00 | 18,897.00 | 18,897.00 | 0.39% | 1,176,889 |
| Feb 19, 2026 | 19,208.00 | 19,208.00 | 18,574.00 | 18,824.00 | 18,824.00 | -0.51% | 1,612,151 |
| Feb 18, 2026 | 18,811.00 | 19,213.00 | 18,780.00 | 18,920.00 | 18,920.00 | 0.51% | 518,396 |
| Feb 17, 2026 | 18,775.00 | 18,925.00 | 18,568.00 | 18,824.00 | 18,824.00 | 0.31% | 525,730 |
| Feb 16, 2026 | 18,708.00 | 18,765.00 | 18,579.00 | 18,765.00 | 18,765.00 | 1.12% | 802,481 |
| Feb 13, 2026 | 17,740.00 | 18,710.00 | 17,740.00 | 18,557.00 | 18,557.00 | -1.12% | 814,758 |
| Feb 12, 2026 | 18,528.00 | 18,768.00 | 18,267.00 | 18,768.00 | 18,768.00 | 1.28% | 729,408 |
| Feb 11, 2026 | 18,230.00 | 18,531.00 | 17,700.00 | 18,531.00 | 18,531.00 | 1.68% | 823,548 |
| Feb 10, 2026 | 18,500.00 | 18,500.00 | 17,879.00 | 18,224.00 | 18,224.00 | -1.02% | 2,350,498 |
| Feb 9, 2026 | 18,501.00 | 18,689.00 | 18,322.00 | 18,412.00 | 18,412.00 | -0.04% | 629,570 |
| Feb 6, 2026 | 18,268.00 | 18,431.00 | 18,103.00 | 18,419.00 | 18,419.00 | 0.65% | 676,597 |
| Feb 5, 2026 | 18,814.00 | 18,814.00 | 18,270.00 | 18,300.00 | 18,300.00 | -1.24% | 629,071 |
| Feb 4, 2026 | 18,640.00 | 18,653.00 | 18,292.00 | 18,529.00 | 18,529.00 | -0.60% | 499,414 |
| Feb 3, 2026 | 18,704.00 | 18,855.00 | 18,392.00 | 18,641.00 | 18,641.00 | -0.12% | 861,840 |
| Feb 2, 2026 | 18,345.00 | 18,725.00 | 17,901.00 | 18,663.00 | 18,663.00 | 1.73% | 1,001,014 |
| Jan 30, 2026 | 17,910.00 | 18,917.00 | 17,910.00 | 18,346.00 | 18,346.00 | -0.04% | 1,551,937 |
| Jan 29, 2026 | 18,047.00 | 18,459.00 | 18,047.00 | 18,354.00 | 18,354.00 | 1.32% | 965,508 |
| Jan 28, 2026 | 18,305.00 | 18,400.00 | 17,916.00 | 18,115.00 | 18,115.00 | -0.65% | 731,306 |
| Jan 27, 2026 | 18,090.00 | 18,518.00 | 18,090.00 | 18,234.00 | 18,234.00 | -0.09% | 1,139,184 |
| Jan 26, 2026 | 18,140.00 | 18,274.00 | 17,902.00 | 18,250.00 | 18,250.00 | 0.61% | 682,515 |
| Jan 23, 2026 | 18,222.00 | 18,421.00 | 17,973.00 | 18,139.00 | 18,139.00 | -1.03% | 728,307 |
| Jan 22, 2026 | 18,119.00 | 18,328.00 | 18,064.00 | 18,328.00 | 18,328.00 | 1.68% | 2,277,136 |
| Jan 21, 2026 | 17,700.00 | 18,098.00 | 17,690.00 | 18,025.00 | 18,025.00 | 0.03% | 532,714 |
| Jan 20, 2026 | 17,928.00 | 18,019.00 | 17,740.00 | 18,019.00 | 18,019.00 | 0.72% | 926,211 |
| Jan 19, 2026 | 18,000.00 | 18,023.00 | 17,703.00 | 17,891.00 | 17,891.00 | -1.07% | 489,607 |
| Jan 16, 2026 | 18,279.00 | 18,296.00 | 18,048.00 | 18,084.00 | 18,084.00 | -0.63% | 1,052,686 |
| Jan 15, 2026 | 18,100.00 | 18,316.00 | 17,968.00 | 18,199.00 | 18,199.00 | 1.44% | 944,575 |
| Jan 14, 2026 | 18,299.00 | 18,299.00 | 17,833.00 | 17,940.00 | 17,940.00 | -1.23% | 656,849 |
| Jan 13, 2026 | 18,300.00 | 18,300.00 | 18,050.00 | 18,164.00 | 18,164.00 | -0.06% | 937,198 |
| Jan 12, 2026 | 18,800.00 | 18,800.00 | 18,000.00 | 18,175.00 | 18,175.00 | -2.03% | 548,920 |
| Jan 9, 2026 | 18,468.00 | 18,686.00 | 18,299.00 | 18,552.00 | 18,552.00 | 1.55% | 672,056 |
| Jan 8, 2026 | 18,000.00 | 18,380.00 | 17,999.00 | 18,268.00 | 18,268.00 | -0.47% | 520,541 |
| Jan 7, 2026 | 18,500.00 | 18,533.00 | 17,800.00 | 18,354.00 | 18,354.00 | -0.50% | 1,132,927 |
| Jan 6, 2026 | 18,091.00 | 18,536.00 | 18,091.00 | 18,447.00 | 18,447.00 | 2.13% | 812,368 |
| Jan 5, 2026 | 17,951.00 | 18,079.00 | 17,775.00 | 18,062.00 | 18,062.00 | 0.37% | 552,739 |
| Jan 2, 2026 | 18,400.00 | 18,400.00 | 17,845.00 | 17,996.00 | 17,996.00 | -0.91% | 394,464 |
| Dec 31, 2025 | 18,100.00 | 18,161.00 | 18,000.00 | 18,161.00 | 18,161.00 | 0.34% | 277,924 |
| Dec 30, 2025 | 18,172.00 | 18,218.00 | 18,061.00 | 18,100.00 | 18,100.00 | - | 441,887 |
| Dec 29, 2025 | 18,200.00 | 18,244.00 | 17,970.00 | 18,100.00 | 18,100.00 | 0.98% | 381,378 |
| Dec 24, 2025 | 17,880.00 | 18,048.00 | 17,825.00 | 17,925.00 | 17,925.00 | 0.24% | 275,122 |
| Dec 23, 2025 | 17,999.00 | 17,999.00 | 17,774.00 | 17,882.00 | 17,882.00 | 0.47% | 485,219 |
| Dec 22, 2025 | 17,700.00 | 17,983.00 | 17,617.00 | 17,798.00 | 17,798.00 | -0.34% | 443,706 |
| Dec 19, 2025 | 18,380.00 | 18,380.00 | 17,630.00 | 17,859.00 | 17,859.00 | -1.20% | 2,508,083 |
| Dec 18, 2025 | 17,999.00 | 18,306.00 | 17,877.00 | 18,075.00 | 18,075.00 | 0.54% | 4,088,984 |
| Dec 17, 2025 | 17,700.00 | 17,978.00 | 17,603.00 | 17,978.00 | 17,978.00 | 1.28% | 823,816 |
| Dec 15, 2025 | 17,620.00 | 17,813.00 | 17,620.00 | 17,750.00 | 17,750.00 | 0.65% | 688,211 |
| Dec 12, 2025 | 17,799.00 | 17,977.00 | 17,636.00 | 17,636.00 | 17,636.00 | -0.94% | 1,373,292 |