Remgro Limited (JSE:REM)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 16,773
-188 (-1.11%)
Sep 30, 2025, 5:00 PM SAST
Remgro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16,805.00 | 17,054.00 | 16,600.00 | 16,773.00 | 16,774.00 | -1.10% | 1,274,748 |
| Sep 29, 2025 | 17,506.00 | 17,557.00 | 16,814.00 | 16,960.00 | 16,960.00 | -1.80% | 1,352,750 |
| Sep 26, 2025 | 17,350.00 | 17,374.00 | 16,801.00 | 17,271.00 | 17,271.00 | 1.56% | 1,128,856 |
| Sep 25, 2025 | 18,002.00 | 18,002.00 | 17,006.00 | 17,006.00 | 17,006.00 | -3.14% | 1,172,441 |
| Sep 23, 2025 | 18,000.00 | 18,200.00 | 17,400.00 | 17,557.00 | 17,557.00 | 1.06% | 1,144,641 |
| Sep 22, 2025 | 17,547.00 | 17,736.00 | 17,050.00 | 17,372.00 | 17,372.00 | -1.45% | 873,825 |
| Sep 19, 2025 | 17,740.00 | 17,776.00 | 16,994.00 | 17,628.00 | 17,628.00 | -0.68% | 1,756,464 |
| Sep 18, 2025 | 17,750.00 | 17,792.00 | 17,473.00 | 17,749.00 | 17,749.00 | 1.02% | 3,088,780 |
| Sep 17, 2025 | 17,526.00 | 17,629.00 | 17,384.00 | 17,569.00 | 17,569.00 | -0.19% | 550,363 |
| Sep 16, 2025 | 17,670.00 | 17,724.00 | 17,381.00 | 17,603.00 | 17,603.00 | -0.20% | 731,245 |
| Sep 15, 2025 | 17,401.00 | 17,775.00 | 17,401.00 | 17,639.00 | 17,639.00 | - | 577,987 |
| Sep 12, 2025 | 17,675.00 | 17,708.00 | 17,339.00 | 17,639.00 | 17,639.00 | 1.65% | 957,113 |
| Sep 11, 2025 | 16,451.00 | 17,811.00 | 16,451.00 | 17,352.00 | 17,352.00 | 0.71% | 777,127 |
| Sep 10, 2025 | 17,000.00 | 17,265.00 | 16,857.00 | 17,229.00 | 17,229.00 | 2.25% | 632,673 |
| Sep 9, 2025 | 16,305.00 | 16,962.00 | 16,305.00 | 16,850.00 | 16,850.00 | -0.28% | 903,962 |
| Sep 8, 2025 | 16,701.00 | 16,951.00 | 16,701.00 | 16,898.00 | 16,898.00 | 0.63% | 732,768 |
| Sep 5, 2025 | 16,581.00 | 16,985.00 | 16,487.00 | 16,793.00 | 16,793.00 | 1.32% | 771,537 |
| Sep 4, 2025 | 16,800.00 | 16,800.00 | 16,333.00 | 16,575.00 | 16,575.00 | 0.35% | 827,117 |
| Sep 3, 2025 | 16,881.00 | 16,881.00 | 16,301.00 | 16,517.00 | 16,517.00 | -0.83% | 1,105,616 |
| Sep 2, 2025 | 17,164.00 | 17,164.00 | 16,560.00 | 16,656.00 | 16,656.00 | -1.96% | 717,039 |
| Sep 1, 2025 | 16,725.00 | 17,115.00 | 16,725.00 | 16,989.00 | 16,989.00 | 0.20% | 682,425 |
| Aug 29, 2025 | 17,000.00 | 17,249.00 | 16,925.00 | 16,955.00 | 16,955.00 | -1.31% | 624,519 |
| Aug 28, 2025 | 17,088.00 | 17,247.00 | 16,872.00 | 17,180.00 | 17,180.00 | 1.78% | 913,447 |
| Aug 27, 2025 | 16,800.00 | 17,115.00 | 16,781.00 | 16,880.00 | 16,880.00 | -1.18% | 558,471 |
| Aug 26, 2025 | 17,285.00 | 17,359.00 | 16,905.00 | 17,081.00 | 17,081.00 | -1.33% | 1,200,170 |
| Aug 25, 2025 | 17,300.00 | 17,425.00 | 17,120.00 | 17,311.00 | 17,311.00 | 0.07% | 696,910 |
| Aug 22, 2025 | 16,950.00 | 17,335.00 | 16,768.00 | 17,299.00 | 17,299.00 | 2.77% | 663,173 |
| Aug 21, 2025 | 16,600.00 | 16,950.00 | 16,550.00 | 16,833.00 | 16,833.00 | 0.95% | 421,089 |
| Aug 20, 2025 | 16,772.00 | 16,879.00 | 16,617.00 | 16,674.00 | 16,674.00 | -0.74% | 686,142 |
| Aug 19, 2025 | 16,550.00 | 16,888.00 | 16,550.00 | 16,798.00 | 16,798.00 | 0.83% | 371,759 |
| Aug 18, 2025 | 16,618.00 | 16,808.00 | 16,618.00 | 16,660.00 | 16,660.00 | -0.96% | 511,445 |
| Aug 15, 2025 | 16,631.00 | 16,898.00 | 16,600.00 | 16,822.00 | 16,822.00 | 1.45% | 608,944 |
| Aug 14, 2025 | 16,400.00 | 16,885.00 | 16,392.00 | 16,582.00 | 16,582.00 | -1.59% | 543,314 |
| Aug 13, 2025 | 16,536.00 | 16,990.00 | 16,261.00 | 16,850.00 | 16,850.00 | 1.63% | 697,848 |
| Aug 12, 2025 | 16,474.00 | 16,580.00 | 16,416.00 | 16,580.00 | 16,580.00 | 0.73% | 492,925 |
| Aug 11, 2025 | 16,619.00 | 16,707.00 | 16,404.00 | 16,460.00 | 16,460.00 | -0.69% | 751,298 |
| Aug 8, 2025 | 16,410.00 | 16,698.00 | 16,410.00 | 16,575.00 | 16,575.00 | 0.39% | 511,487 |
| Aug 7, 2025 | 16,400.00 | 16,515.00 | 16,325.00 | 16,510.00 | 16,510.00 | 0.56% | 804,665 |
| Aug 6, 2025 | 16,470.00 | 16,600.00 | 16,343.00 | 16,418.00 | 16,418.00 | -0.29% | 672,217 |
| Aug 5, 2025 | 16,350.00 | 16,560.00 | 16,333.00 | 16,466.00 | 16,466.00 | -0.10% | 1,499,777 |
| Aug 4, 2025 | 16,425.00 | 16,665.00 | 16,325.00 | 16,483.00 | 16,483.00 | 0.52% | 1,067,096 |
| Aug 1, 2025 | 16,550.00 | 16,640.00 | 16,160.00 | 16,397.00 | 16,397.00 | -1.45% | 940,367 |
| Jul 31, 2025 | 16,550.00 | 16,854.00 | 16,550.00 | 16,638.00 | 16,638.00 | 0.38% | 1,266,880 |
| Jul 30, 2025 | 16,525.00 | 16,692.00 | 16,389.00 | 16,575.00 | 16,575.00 | 0.30% | 426,307 |
| Jul 29, 2025 | 16,599.00 | 16,709.00 | 16,476.00 | 16,526.00 | 16,526.00 | -0.22% | 600,468 |
| Jul 28, 2025 | 16,700.00 | 16,700.00 | 16,300.00 | 16,563.00 | 16,563.00 | 0.50% | 610,138 |
| Jul 25, 2025 | 16,292.00 | 16,621.00 | 16,235.00 | 16,480.00 | 16,480.00 | 0.27% | 921,344 |
| Jul 24, 2025 | 16,450.00 | 16,543.00 | 16,300.00 | 16,436.00 | 16,436.00 | 0.01% | 634,904 |
| Jul 23, 2025 | 16,705.00 | 16,771.00 | 16,350.00 | 16,435.00 | 16,435.00 | -1.13% | 3,809,262 |
| Jul 22, 2025 | 17,250.00 | 17,540.00 | 16,623.00 | 16,623.00 | 16,623.00 | -3.01% | 2,306,387 |