Remgro Limited (JSE:REM)
South Africa flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202516,805.0017,054.0016,600.0016,773.0016,774.00-1.10%1,274,748
Sep 29, 202517,506.0017,557.0016,814.0016,960.0016,960.00-1.80%1,352,750
Sep 26, 202517,350.0017,374.0016,801.0017,271.0017,271.001.56%1,128,856
Sep 25, 202518,002.0018,002.0017,006.0017,006.0017,006.00-3.14%1,172,441
Sep 23, 202518,000.0018,200.0017,400.0017,557.0017,557.001.06%1,144,641
Sep 22, 202517,547.0017,736.0017,050.0017,372.0017,372.00-1.45%873,825
Sep 19, 202517,740.0017,776.0016,994.0017,628.0017,628.00-0.68%1,756,464
Sep 18, 202517,750.0017,792.0017,473.0017,749.0017,749.001.02%3,088,780
Sep 17, 202517,526.0017,629.0017,384.0017,569.0017,569.00-0.19%550,363
Sep 16, 202517,670.0017,724.0017,381.0017,603.0017,603.00-0.20%731,245
Sep 15, 202517,401.0017,775.0017,401.0017,639.0017,639.00-577,987
Sep 12, 202517,675.0017,708.0017,339.0017,639.0017,639.001.65%957,113
Sep 11, 202516,451.0017,811.0016,451.0017,352.0017,352.000.71%777,127
Sep 10, 202517,000.0017,265.0016,857.0017,229.0017,229.002.25%632,673
Sep 9, 202516,305.0016,962.0016,305.0016,850.0016,850.00-0.28%903,962
Sep 8, 202516,701.0016,951.0016,701.0016,898.0016,898.000.63%732,768
Sep 5, 202516,581.0016,985.0016,487.0016,793.0016,793.001.32%771,537
Sep 4, 202516,800.0016,800.0016,333.0016,575.0016,575.000.35%827,117
Sep 3, 202516,881.0016,881.0016,301.0016,517.0016,517.00-0.83%1,105,616
Sep 2, 202517,164.0017,164.0016,560.0016,656.0016,656.00-1.96%717,039
Sep 1, 202516,725.0017,115.0016,725.0016,989.0016,989.000.20%682,425
Aug 29, 202517,000.0017,249.0016,925.0016,955.0016,955.00-1.31%624,519
Aug 28, 202517,088.0017,247.0016,872.0017,180.0017,180.001.78%913,447
Aug 27, 202516,800.0017,115.0016,781.0016,880.0016,880.00-1.18%558,471
Aug 26, 202517,285.0017,359.0016,905.0017,081.0017,081.00-1.33%1,200,170
Aug 25, 202517,300.0017,425.0017,120.0017,311.0017,311.000.07%696,910
Aug 22, 202516,950.0017,335.0016,768.0017,299.0017,299.002.77%663,173
Aug 21, 202516,600.0016,950.0016,550.0016,833.0016,833.000.95%421,089
Aug 20, 202516,772.0016,879.0016,617.0016,674.0016,674.00-0.74%686,142
Aug 19, 202516,550.0016,888.0016,550.0016,798.0016,798.000.83%371,759
Aug 18, 202516,618.0016,808.0016,618.0016,660.0016,660.00-0.96%511,445
Aug 15, 202516,631.0016,898.0016,600.0016,822.0016,822.001.45%608,944
Aug 14, 202516,400.0016,885.0016,392.0016,582.0016,582.00-1.59%543,314
Aug 13, 202516,536.0016,990.0016,261.0016,850.0016,850.001.63%697,848
Aug 12, 202516,474.0016,580.0016,416.0016,580.0016,580.000.73%492,925
Aug 11, 202516,619.0016,707.0016,404.0016,460.0016,460.00-0.69%751,298
Aug 8, 202516,410.0016,698.0016,410.0016,575.0016,575.000.39%511,487
Aug 7, 202516,400.0016,515.0016,325.0016,510.0016,510.000.56%804,665
Aug 6, 202516,470.0016,600.0016,343.0016,418.0016,418.00-0.29%672,217
Aug 5, 202516,350.0016,560.0016,333.0016,466.0016,466.00-0.10%1,499,777
Aug 4, 202516,425.0016,665.0016,325.0016,483.0016,483.000.52%1,067,096
Aug 1, 202516,550.0016,640.0016,160.0016,397.0016,397.00-1.45%940,367
Jul 31, 202516,550.0016,854.0016,550.0016,638.0016,638.000.38%1,266,880
Jul 30, 202516,525.0016,692.0016,389.0016,575.0016,575.000.30%426,307
Jul 29, 202516,599.0016,709.0016,476.0016,526.0016,526.00-0.22%600,468
Jul 28, 202516,700.0016,700.0016,300.0016,563.0016,563.000.50%610,138
Jul 25, 202516,292.0016,621.0016,235.0016,480.0016,480.000.27%921,344
Jul 24, 202516,450.0016,543.0016,300.0016,436.0016,436.000.01%634,904
Jul 23, 202516,705.0016,771.0016,350.0016,435.0016,435.00-1.13%3,809,262
Jul 22, 202517,250.0017,540.0016,623.0016,623.0016,623.00-3.01%2,306,387