Remgro Limited (JSE:REM)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 20,803
+210 (1.02%)
Oct 30, 2026, 5:03 PM SAST
Remgro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20,500.00 | 20,882.00 | 20,438.00 | 20,803.00 | 20,803.00 | 1.02% | 1,765,225 |
| Oct 29, 2026 | 20,700.00 | 20,700.00 | 20,198.00 | 20,593.00 | 20,593.00 | 0.69% | 738,354 |
| Oct 28, 2026 | 20,685.00 | 20,685.00 | 20,348.00 | 20,452.00 | 20,452.00 | -0.26% | 610,686 |
| Oct 27, 2026 | 20,459.00 | 20,505.00 | 20,280.00 | 20,505.00 | 20,505.00 | 0.18% | 732,336 |
| Oct 26, 2026 | 20,100.00 | 20,468.00 | 20,072.00 | 20,468.00 | 20,468.00 | 2.18% | 686,292 |
| Oct 23, 2026 | 20,200.00 | 20,200.00 | 19,910.00 | 20,032.00 | 20,032.00 | -0.30% | 467,794 |
| Oct 22, 2026 | 20,000.00 | 20,092.00 | 19,764.00 | 20,092.00 | 20,092.00 | 0.47% | 763,051 |
| Oct 21, 2026 | 20,000.00 | 20,050.00 | 19,831.00 | 19,999.00 | 19,999.00 | -0.13% | 1,618,585 |
| Oct 20, 2026 | 20,500.00 | 21,049.00 | 20,500.00 | 20,997.00 | 20,025.00 | 1.71% | 1,411,570 |
| Oct 19, 2026 | 20,545.00 | 20,680.00 | 20,428.00 | 20,643.00 | 19,687.39 | 0.07% | 1,009,941 |
| Oct 16, 2026 | 21,000.00 | 21,000.00 | 20,573.00 | 20,628.00 | 19,673.08 | -1.75% | 645,482 |
| Oct 15, 2026 | 20,500.00 | 20,996.00 | 20,490.00 | 20,996.00 | 20,024.05 | 1.93% | 963,418 |
| Oct 14, 2026 | 21,000.00 | 21,000.00 | 20,566.00 | 20,598.00 | 19,644.47 | -1.63% | 1,368,149 |
| Oct 13, 2026 | 20,083.00 | 20,939.00 | 20,083.00 | 20,939.00 | 19,969.69 | 2.12% | 1,210,833 |
| Oct 12, 2026 | 20,425.00 | 20,649.00 | 20,304.00 | 20,505.00 | 19,555.78 | 0.02% | 638,143 |
| Oct 9, 2026 | 20,200.00 | 20,529.00 | 20,124.00 | 20,500.00 | 19,551.01 | 1.79% | 856,752 |
| Oct 8, 2026 | 20,190.00 | 20,190.00 | 19,821.00 | 20,140.00 | 19,207.67 | 0.70% | 1,788,981 |
| Oct 7, 2026 | 20,050.00 | 20,283.00 | 19,864.00 | 20,000.00 | 19,074.15 | -1.96% | 1,248,943 |
| Oct 6, 2026 | 19,851.00 | 20,399.00 | 19,851.00 | 20,399.00 | 19,454.68 | 2.07% | 1,741,004 |
| Oct 5, 2026 | 20,133.00 | 20,200.00 | 19,977.00 | 19,985.00 | 19,059.85 | -0.36% | 1,230,870 |
| Oct 2, 2026 | 19,750.00 | 20,159.00 | 19,750.00 | 20,057.00 | 19,128.51 | 0.28% | 1,058,383 |
| Oct 1, 2026 | 20,101.00 | 20,256.00 | 19,795.00 | 20,000.00 | 19,074.15 | -0.77% | 2,211,886 |
| Sep 30, 2026 | 20,021.00 | 20,598.00 | 20,020.00 | 20,156.00 | 19,222.93 | -2.39% | 2,235,281 |
| Sep 29, 2026 | 20,301.00 | 20,851.00 | 20,301.00 | 20,650.00 | 19,694.06 | 0.64% | 1,384,098 |
| Sep 28, 2026 | 20,599.00 | 20,767.00 | 20,466.00 | 20,519.00 | 19,569.13 | 0.24% | 1,347,446 |
| Sep 25, 2026 | 20,759.00 | 20,760.00 | 20,417.00 | 20,469.00 | 19,521.44 | -1.19% | 722,770 |
| Sep 23, 2026 | 20,950.00 | 20,979.00 | 20,674.00 | 20,716.00 | 19,757.01 | -1.11% | 1,382,533 |
| Sep 22, 2026 | 20,480.00 | 20,958.00 | 20,221.00 | 20,949.00 | 19,979.22 | 2.34% | 1,205,422 |
| Sep 21, 2026 | 20,429.00 | 20,547.00 | 20,003.00 | 20,471.00 | 19,523.35 | 1.27% | 681,861 |
| Sep 18, 2026 | 19,582.00 | 20,404.00 | 19,397.00 | 20,215.00 | 19,279.20 | 3.23% | 2,385,706 |
| Sep 17, 2026 | 19,850.00 | 19,850.00 | 19,419.00 | 19,582.00 | 18,675.50 | 0.41% | 2,375,346 |
| Sep 16, 2026 | 19,684.00 | 19,684.00 | 19,345.00 | 19,503.00 | 18,600.16 | -0.54% | 589,387 |
| Sep 15, 2026 | 19,900.00 | 19,900.00 | 19,286.00 | 19,609.00 | 18,701.25 | -0.54% | 583,594 |
| Sep 14, 2026 | 20,100.00 | 20,100.00 | 19,520.00 | 19,716.00 | 18,803.30 | -0.77% | 579,985 |
| Sep 11, 2026 | 19,599.00 | 20,000.00 | 19,586.00 | 19,868.00 | 18,948.26 | 3.07% | 948,711 |
| Sep 10, 2026 | 19,386.00 | 19,419.00 | 19,167.00 | 19,277.00 | 18,384.62 | -0.06% | 568,893 |
| Sep 9, 2026 | 19,700.00 | 19,700.00 | 19,150.00 | 19,288.00 | 18,395.11 | -0.92% | 605,471 |
| Sep 8, 2026 | 19,082.00 | 19,479.00 | 19,082.00 | 19,467.00 | 18,565.83 | 1.05% | 491,363 |
| Sep 7, 2026 | 19,500.00 | 19,500.00 | 19,115.00 | 19,264.00 | 18,372.22 | 0.54% | 399,049 |
| Sep 4, 2026 | 19,300.00 | 19,300.00 | 19,000.00 | 19,160.00 | 18,273.04 | 0.02% | 609,501 |
| Sep 3, 2026 | 19,080.00 | 19,269.00 | 18,947.00 | 19,156.00 | 18,269.22 | 0.40% | 799,234 |
| Sep 2, 2026 | 19,050.00 | 19,434.00 | 19,050.00 | 19,080.00 | 18,196.74 | -0.87% | 1,061,749 |
| Sep 1, 2026 | 19,050.00 | 19,684.00 | 19,050.00 | 19,247.00 | 18,356.01 | -0.83% | 462,909 |
| Aug 31, 2026 | 19,783.00 | 19,783.00 | 19,409.00 | 19,409.00 | 18,510.51 | -1.89% | 1,073,377 |
| Aug 28, 2026 | 19,061.00 | 19,950.00 | 19,061.00 | 19,783.00 | 18,867.20 | 2.48% | 1,391,863 |
| Aug 27, 2026 | 18,851.00 | 19,419.00 | 18,851.00 | 19,304.00 | 18,410.37 | 1.38% | 681,311 |
| Aug 26, 2026 | 18,850.00 | 19,192.00 | 18,850.00 | 19,041.00 | 18,159.55 | 0.25% | 695,262 |
| Aug 25, 2026 | 18,742.00 | 19,021.00 | 18,742.00 | 18,993.00 | 18,113.77 | 0.49% | 792,333 |
| Aug 24, 2026 | 18,801.00 | 19,137.00 | 18,770.00 | 18,900.00 | 18,025.08 | -1.16% | 1,137,712 |
| Aug 21, 2026 | 19,020.00 | 19,145.00 | 18,896.00 | 19,122.00 | 18,236.80 | 0.91% | 759,104 |