Remgro Limited (JSE:REM)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 19,250
-161 (-0.83%)
Apr 24, 2026, 5:00 PM SAST
Remgro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.23% | 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 |
| Mar 23, 2026 | 17,900.00 | 18,600.00 | 17,657.00 | 17,898.00 | 17,741.54 | -1.07% | 1,211,076 |
| Mar 20, 2026 | 18,299.00 | 18,620.00 | 17,966.00 | 18,092.00 | 17,933.84 | -0.17% | 3,763,334 |
| Mar 19, 2026 | 18,400.00 | 18,530.00 | 17,703.00 | 18,123.00 | 17,964.57 | -1.51% | 4,197,610 |
| Mar 18, 2026 | 18,689.00 | 18,916.00 | 18,367.00 | 18,400.00 | 18,239.15 | -1.04% | 951,618 |
| Mar 17, 2026 | 18,430.00 | 18,754.00 | 18,345.00 | 18,593.00 | 18,430.46 | 0.34% | 1,097,027 |
| Mar 16, 2026 | 18,400.00 | 18,784.00 | 18,180.00 | 18,530.00 | 18,368.01 | 2.00% | 1,419,828 |
| Mar 13, 2026 | 18,000.00 | 18,435.00 | 17,714.00 | 18,166.00 | 18,007.20 | 2.30% | 1,292,689 |
| Mar 12, 2026 | 17,703.00 | 17,925.00 | 17,548.00 | 17,757.00 | 17,601.77 | -0.35% | 792,704 |
| Mar 11, 2026 | 18,333.00 | 18,333.00 | 17,527.00 | 17,819.00 | 17,663.23 | -0.37% | 947,448 |
| Mar 10, 2026 | 17,800.00 | 18,125.00 | 17,731.00 | 17,885.00 | 17,728.65 | 0.88% | 947,686 |
| Mar 9, 2026 | 17,607.00 | 17,828.00 | 17,434.00 | 17,729.00 | 17,574.02 | -0.26% | 787,288 |
| Mar 6, 2026 | 18,159.00 | 18,396.00 | 17,654.00 | 17,776.00 | 17,620.61 | -3.39% | 1,042,074 |
| Mar 5, 2026 | 17,986.00 | 18,600.00 | 17,986.00 | 18,400.00 | 18,239.15 | -0.14% | 844,426 |
| Mar 4, 2026 | 18,398.00 | 18,529.00 | 18,017.00 | 18,426.00 | 18,264.92 | 0.98% | 949,630 |
| Mar 3, 2026 | 18,500.00 | 19,198.00 | 18,125.00 | 18,248.00 | 18,088.48 | -4.88% | 992,276 |
| Mar 2, 2026 | 18,751.00 | 19,223.00 | 18,392.00 | 19,185.00 | 19,017.29 | -1.05% | 762,469 |
| Feb 27, 2026 | 19,500.00 | 19,515.00 | 19,119.00 | 19,389.00 | 19,219.51 | 0.21% | 921,520 |
| Feb 26, 2026 | 19,255.00 | 19,856.00 | 19,255.00 | 19,348.00 | 19,178.86 | 0.77% | 728,965 |
| Feb 25, 2026 | 19,481.00 | 19,481.00 | 19,053.00 | 19,201.00 | 19,033.15 | -1.13% | 721,639 |
| Feb 24, 2026 | 18,601.00 | 19,420.00 | 18,601.00 | 19,420.00 | 19,250.23 | 2.50% | 590,314 |
| Feb 23, 2026 | 18,600.00 | 19,130.00 | 18,600.00 | 18,946.00 | 18,780.38 | 0.26% | 521,901 |
| Feb 20, 2026 | 18,576.00 | 18,919.00 | 18,576.00 | 18,897.00 | 18,731.81 | 0.39% | 1,176,889 |
| Feb 19, 2026 | 19,208.00 | 19,208.00 | 18,574.00 | 18,824.00 | 18,659.44 | -0.51% | 1,612,151 |
| Feb 18, 2026 | 18,811.00 | 19,213.00 | 18,780.00 | 18,920.00 | 18,754.61 | 0.51% | 518,396 |
| Feb 17, 2026 | 18,775.00 | 18,925.00 | 18,568.00 | 18,824.00 | 18,659.44 | 0.31% | 525,730 |
| Feb 16, 2026 | 18,708.00 | 18,765.00 | 18,579.00 | 18,765.00 | 18,600.96 | 1.12% | 802,481 |
| Feb 13, 2026 | 17,740.00 | 18,710.00 | 17,740.00 | 18,557.00 | 18,394.78 | -1.12% | 814,758 |
| Feb 12, 2026 | 18,528.00 | 18,768.00 | 18,267.00 | 18,768.00 | 18,603.93 | 1.28% | 729,408 |