Remgro Limited (JSE:REM)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 19,409
-374 (-1.89%)
Aug 31, 2026, 5:00 PM SAST
Remgro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 19,783.00 | 19,783.00 | 19,541.00 | 19,699.00 | - | -0.42% | 101,530 |
| Aug 28, 2026 | 19,061.00 | 19,950.00 | 19,061.00 | 19,783.00 | 19,783.00 | 2.48% | 1,391,863 |
| Aug 27, 2026 | 18,851.00 | 19,419.00 | 18,851.00 | 19,304.00 | 19,304.00 | 1.38% | 681,311 |
| Aug 26, 2026 | 18,850.00 | 19,192.00 | 18,850.00 | 19,041.00 | 19,041.00 | 0.25% | 695,262 |
| Aug 25, 2026 | 18,742.00 | 19,021.00 | 18,742.00 | 18,993.00 | 18,993.00 | 0.49% | 792,333 |
| Aug 24, 2026 | 18,801.00 | 19,137.00 | 18,770.00 | 18,900.00 | 18,900.00 | -1.16% | 1,137,712 |
| Aug 21, 2026 | 19,020.00 | 19,145.00 | 18,896.00 | 19,122.00 | 19,122.00 | 0.91% | 759,104 |
| Aug 20, 2026 | 19,100.00 | 19,288.00 | 18,823.00 | 18,950.00 | 18,950.00 | -1.15% | 1,129,701 |
| Aug 19, 2026 | 19,000.00 | 19,267.00 | 19,000.00 | 19,170.00 | 19,170.00 | 0.64% | 1,068,315 |
| Aug 18, 2026 | 19,299.00 | 19,400.00 | 19,048.00 | 19,048.00 | 19,048.00 | -1.08% | 847,484 |
| Aug 17, 2026 | 19,455.00 | 19,455.00 | 19,163.00 | 19,256.00 | 19,256.00 | -0.32% | 595,963 |
| Aug 14, 2026 | 19,395.00 | 19,444.00 | 19,260.00 | 19,317.00 | 19,317.00 | 0.17% | 1,022,797 |
| Aug 13, 2026 | 19,321.00 | 19,471.00 | 19,285.00 | 19,285.00 | 19,285.00 | -0.35% | 1,594,419 |
| Aug 12, 2026 | 19,999.00 | 19,999.00 | 19,352.00 | 19,352.00 | 19,352.00 | -0.52% | 692,959 |
| Aug 11, 2026 | 20,000.00 | 20,000.00 | 19,284.00 | 19,454.00 | 19,454.00 | -0.61% | 819,486 |
| Aug 7, 2026 | 19,501.00 | 19,673.00 | 19,433.00 | 19,573.00 | 19,573.00 | -0.49% | 425,294 |
| Aug 6, 2026 | 19,800.00 | 20,030.00 | 19,669.00 | 19,669.00 | 19,669.00 | -0.74% | 562,012 |
| Aug 5, 2026 | 19,375.00 | 19,835.00 | 19,375.00 | 19,815.00 | 19,815.00 | 1.16% | 1,278,536 |
| Aug 4, 2026 | 19,375.00 | 19,697.00 | 19,375.00 | 19,587.00 | 19,587.00 | -0.01% | 805,608 |
| Aug 3, 2026 | 19,439.00 | 19,685.00 | 19,393.00 | 19,589.00 | 19,589.00 | 0.77% | 524,866 |
| Jul 31, 2026 | 19,089.00 | 19,494.00 | 19,089.00 | 19,439.00 | 19,439.00 | 1.72% | 1,414,362 |
| Jul 30, 2026 | 18,999.00 | 19,271.00 | 18,876.00 | 19,110.00 | 19,110.00 | 0.23% | 545,272 |
| Jul 29, 2026 | 19,050.00 | 19,470.00 | 19,029.00 | 19,066.00 | 19,066.00 | -0.69% | 770,779 |
| Jul 28, 2026 | 18,940.00 | 19,340.00 | 18,940.00 | 19,199.00 | 19,199.00 | 0.60% | 749,074 |
| Jul 27, 2026 | 19,300.00 | 19,300.00 | 18,932.00 | 19,084.00 | 19,084.00 | 1.24% | 576,863 |
| Jul 24, 2026 | 18,614.00 | 18,958.00 | 18,614.00 | 18,850.00 | 18,850.00 | 1.03% | 1,007,347 |
| Jul 23, 2026 | 18,999.00 | 18,999.00 | 18,506.00 | 18,658.00 | 18,658.00 | -1.50% | 867,879 |
| Jul 22, 2026 | 18,800.00 | 19,060.00 | 18,762.00 | 18,943.00 | 18,943.00 | -0.18% | 1,261,943 |
| Jul 21, 2026 | 18,850.00 | 19,090.00 | 18,814.00 | 18,977.00 | 18,977.00 | 0.56% | 804,456 |
| Jul 20, 2026 | 18,887.00 | 19,187.00 | 18,850.00 | 18,872.00 | 18,872.00 | -0.05% | 388,547 |
| Jul 17, 2026 | 18,874.00 | 19,153.00 | 18,840.00 | 18,882.00 | 18,882.00 | -1.24% | 552,376 |
| Jul 16, 2026 | 18,994.00 | 19,141.00 | 18,800.00 | 19,120.00 | 19,120.00 | 0.97% | 671,013 |
| Jul 15, 2026 | 18,917.00 | 19,175.00 | 18,917.00 | 18,937.00 | 18,937.00 | -0.94% | 669,455 |
| Jul 14, 2026 | 18,851.00 | 19,158.00 | 18,679.00 | 19,116.00 | 19,116.00 | 0.19% | 635,212 |
| Jul 13, 2026 | 18,952.00 | 19,079.00 | 18,850.00 | 19,079.00 | 19,079.00 | 0.34% | 512,283 |
| Jul 10, 2026 | 18,640.00 | 19,065.00 | 18,640.00 | 19,015.00 | 19,015.00 | 1.32% | 445,383 |
| Jul 9, 2026 | 18,501.00 | 19,118.00 | 18,501.00 | 18,767.00 | 18,767.00 | -0.07% | 381,007 |
| Jul 8, 2026 | 19,200.00 | 19,200.00 | 18,610.00 | 18,780.00 | 18,780.00 | -2.40% | 763,398 |
| Jul 7, 2026 | 19,400.00 | 19,510.00 | 19,242.00 | 19,242.00 | 19,242.00 | -1.82% | 1,004,206 |
| Jul 6, 2026 | 19,381.00 | 19,700.00 | 19,381.00 | 19,599.00 | 19,599.00 | -0.09% | 896,754 |
| Jul 3, 2026 | 19,649.00 | 19,785.00 | 19,359.00 | 19,617.00 | 19,617.00 | 0.05% | 679,852 |
| Jul 2, 2026 | 19,650.00 | 19,700.00 | 19,319.00 | 19,607.00 | 19,607.00 | 1.22% | 679,598 |
| Jul 1, 2026 | 19,445.00 | 19,725.00 | 19,328.00 | 19,371.00 | 19,371.00 | -1.67% | 851,929 |
| Jun 30, 2026 | 19,355.00 | 19,735.00 | 19,355.00 | 19,700.00 | 19,700.00 | 0.74% | 1,024,396 |
| Jun 29, 2026 | 19,150.00 | 19,623.00 | 19,150.00 | 19,555.00 | 19,555.00 | 1.17% | 453,804 |
| Jun 26, 2026 | 19,300.00 | 19,495.00 | 19,212.00 | 19,329.00 | 19,329.00 | -0.37% | 576,739 |
| Jun 25, 2026 | 19,599.00 | 19,625.00 | 19,392.00 | 19,400.00 | 19,400.00 | -0.18% | 646,254 |
| Jun 24, 2026 | 19,375.00 | 19,661.00 | 19,375.00 | 19,435.00 | 19,435.00 | -0.98% | 860,694 |
| Jun 23, 2026 | 19,300.00 | 19,686.00 | 19,300.00 | 19,627.00 | 19,627.00 | 0.23% | 574,204 |
| Jun 22, 2026 | 19,600.00 | 19,656.00 | 19,326.00 | 19,581.00 | 19,581.00 | 0.51% | 532,774 |