Remgro Limited (JSE:REM)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 18,522
-78 (-0.42%)
Jun 5, 2026, 5:00 PM SAST
Remgro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 18,600.00 | 18,779.00 | 18,444.00 | 18,522.00 | 18,522.00 | -0.42% | 742,933 |
| Jun 4, 2026 | 18,999.00 | 18,999.00 | 18,531.00 | 18,600.00 | 18,600.00 | -0.58% | 721,009 |
| Jun 3, 2026 | 18,916.00 | 18,997.00 | 18,529.00 | 18,709.00 | 18,709.00 | -0.47% | 1,419,555 |
| Jun 2, 2026 | 18,700.00 | 19,024.00 | 18,618.00 | 18,797.00 | 18,797.00 | 0.42% | 1,520,612 |
| Jun 1, 2026 | 19,299.00 | 19,299.00 | 18,704.00 | 18,719.00 | 18,719.00 | -1.74% | 787,460 |
| May 29, 2026 | 19,299.00 | 19,299.00 | 18,900.00 | 19,050.00 | 19,050.00 | -0.34% | 1,431,867 |
| May 28, 2026 | 19,171.00 | 19,172.00 | 18,964.00 | 19,115.00 | 19,115.00 | -0.85% | 696,274 |
| May 27, 2026 | 19,286.00 | 19,373.00 | 19,065.00 | 19,278.00 | 19,278.00 | -0.04% | 680,656 |
| May 26, 2026 | 19,340.00 | 19,342.00 | 19,075.00 | 19,286.00 | 19,286.00 | 0.44% | 592,311 |
| May 25, 2026 | 19,095.00 | 19,332.00 | 19,011.00 | 19,202.00 | 19,202.00 | 0.56% | 631,047 |
| May 22, 2026 | 19,215.00 | 19,215.00 | 18,898.00 | 19,095.00 | 19,095.00 | 0.50% | 477,369 |
| May 21, 2026 | 19,215.00 | 19,215.00 | 18,916.00 | 19,000.00 | 19,000.00 | 0.03% | 1,017,825 |
| May 20, 2026 | 18,860.00 | 19,148.00 | 18,810.00 | 18,994.00 | 18,994.00 | 0.50% | 1,309,759 |
| May 19, 2026 | 18,505.00 | 19,040.00 | 18,505.00 | 18,899.00 | 18,899.00 | -0.06% | 1,048,277 |
| May 18, 2026 | 18,501.00 | 18,913.00 | 18,501.00 | 18,910.00 | 18,910.00 | 1.12% | 832,093 |
| May 15, 2026 | 18,752.00 | 18,799.00 | 18,441.00 | 18,700.00 | 18,700.00 | -0.60% | 1,163,096 |
| May 14, 2026 | 18,300.00 | 18,895.00 | 18,300.00 | 18,812.00 | 18,812.00 | 1.80% | 1,113,304 |
| May 13, 2026 | 18,838.00 | 18,838.00 | 18,296.00 | 18,480.00 | 18,480.00 | -1.63% | 1,493,220 |
| May 12, 2026 | 18,700.00 | 18,793.00 | 18,557.00 | 18,786.00 | 18,786.00 | -0.24% | 938,927 |
| May 11, 2026 | 18,800.00 | 18,905.00 | 18,722.00 | 18,831.00 | 18,831.00 | 0.16% | 1,363,371 |
| May 8, 2026 | 19,113.00 | 19,115.00 | 18,768.00 | 18,800.00 | 18,800.00 | -2.27% | 1,136,670 |
| May 7, 2026 | 19,800.00 | 19,800.00 | 19,085.00 | 19,236.00 | 19,236.00 | -1.68% | 1,319,038 |
| May 6, 2026 | 19,505.00 | 19,816.00 | 19,385.00 | 19,564.00 | 19,564.00 | 1.58% | 2,029,300 |
| May 5, 2026 | 19,800.00 | 19,800.00 | 19,142.00 | 19,259.00 | 19,259.00 | -0.68% | 1,176,031 |
| May 4, 2026 | 19,441.00 | 19,626.00 | 19,344.00 | 19,390.00 | 19,390.00 | -0.40% | 1,016,642 |
| Apr 30, 2026 | 20,000.00 | 20,000.00 | 19,156.00 | 19,467.00 | 19,467.00 | 0.92% | 1,635,687 |
| Apr 29, 2026 | 19,990.00 | 19,990.00 | 19,165.00 | 19,289.00 | 19,289.00 | -0.57% | 754,663 |
| Apr 28, 2026 | 19,140.00 | 19,400.00 | 19,085.00 | 19,400.00 | 19,400.00 | 0.78% | 1,167,285 |
| Apr 24, 2026 | 19,233.00 | 19,441.00 | 19,079.00 | 19,250.00 | 19,250.00 | -0.83% | 711,523 |
| Apr 23, 2026 | 19,749.00 | 19,749.00 | 19,075.00 | 19,411.00 | 19,411.00 | -1.69% | 1,455,722 |
| Apr 22, 2026 | 19,700.00 | 19,807.00 | 19,513.00 | 19,744.00 | 19,744.00 | 0.65% | 706,896 |
| Apr 21, 2026 | 20,126.00 | 20,126.00 | 19,721.00 | 19,790.00 | 19,617.00 | -0.55% | 2,003,743 |
| Apr 20, 2026 | 20,126.00 | 20,126.00 | 19,700.00 | 19,900.00 | 19,726.04 | -0.66% | 1,085,908 |
| Apr 17, 2026 | 19,696.00 | 20,123.00 | 19,696.00 | 20,033.00 | 19,857.88 | 0.80% | 820,866 |
| Apr 16, 2026 | 19,911.00 | 19,911.00 | 19,679.00 | 19,874.00 | 19,700.27 | 0.24% | 1,287,246 |
| Apr 15, 2026 | 20,126.00 | 20,126.00 | 19,766.00 | 19,827.00 | 19,653.68 | -0.37% | 1,237,078 |
| Apr 14, 2026 | 19,995.00 | 20,160.00 | 19,814.00 | 19,900.00 | 19,726.04 | -0.23% | 1,275,158 |
| Apr 13, 2026 | 20,500.00 | 20,500.00 | 19,778.00 | 19,946.00 | 19,771.64 | -1.09% | 880,387 |
| Apr 10, 2026 | 20,100.00 | 20,190.00 | 19,801.00 | 20,165.00 | 19,988.72 | 0.35% | 805,914 |
| Apr 9, 2026 | 20,499.00 | 20,499.00 | 19,734.00 | 20,095.00 | 19,919.33 | -0.59% | 1,501,123 |
| Apr 8, 2026 | 18,912.00 | 20,313.00 | 18,912.00 | 20,214.00 | 20,037.29 | 5.63% | 1,464,814 |
| Apr 7, 2026 | 19,370.00 | 19,370.00 | 18,896.00 | 19,137.00 | 18,969.71 | -1.23% | 1,505,037 |
| Apr 2, 2026 | 19,508.00 | 19,508.00 | 18,927.00 | 19,375.00 | 19,205.63 | 0.30% | 1,828,373 |
| Apr 1, 2026 | 19,250.00 | 19,796.00 | 18,999.00 | 19,317.00 | 19,148.13 | 2.46% | 1,933,159 |
| Mar 31, 2026 | 18,753.00 | 18,854.00 | 18,300.00 | 18,854.00 | 18,689.18 | 3.63% | 2,141,505 |
| Mar 30, 2026 | 18,800.00 | 18,800.00 | 18,017.00 | 18,193.00 | 18,033.96 | -1.66% | 1,738,308 |
| Mar 27, 2026 | 18,899.00 | 18,899.00 | 18,209.00 | 18,501.00 | 18,339.27 | -1.05% | 1,193,636 |
| Mar 26, 2026 | 18,501.00 | 18,852.00 | 18,362.00 | 18,697.00 | 18,533.55 | 0.66% | 1,484,948 |
| Mar 25, 2026 | 18,600.00 | 18,961.00 | 18,153.00 | 18,574.00 | 18,411.63 | 2.08% | 1,696,447 |
| Mar 24, 2026 | 17,900.00 | 18,413.00 | 17,527.00 | 18,196.00 | 18,036.93 | 1.66% | 1,117,532 |