Remgro Limited (JSE:REM)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 17,925
+43 (0.24%)
Dec 24, 2025, 12:02 PM SAST
Remgro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 18,165.00 | 18,165.00 | 17,652.00 | 17,803.00 | 17,803.00 | -0.54% | 1,033,912 |
| Dec 10, 2025 | 17,700.00 | 17,975.00 | 17,700.00 | 17,900.00 | 17,900.00 | -0.31% | 438,244 |
| Dec 9, 2025 | 17,549.00 | 18,134.00 | 17,549.00 | 17,956.00 | 17,956.00 | 2.10% | 1,074,376 |
| Dec 8, 2025 | 17,999.00 | 17,999.00 | 17,524.00 | 17,587.00 | 17,587.00 | -1.20% | 674,254 |
| Dec 5, 2025 | 17,999.00 | 17,999.00 | 17,303.00 | 17,800.00 | 17,800.00 | 0.56% | 1,528,266 |
| Dec 4, 2025 | 17,979.00 | 17,979.00 | 17,670.00 | 17,700.00 | 17,700.00 | -0.32% | 654,559 |
| Dec 3, 2025 | 17,718.00 | 17,906.00 | 17,547.00 | 17,756.00 | 17,756.00 | 0.40% | 1,426,513 |
| Dec 2, 2025 | 17,699.00 | 17,863.00 | 17,309.00 | 17,686.00 | 17,686.00 | 0.72% | 1,223,430 |
| 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 |