Remgro Limited (JSE:REM)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 18,882
-238 (-1.24%)
Jul 17, 2026, 5:06 PM SAST
Remgro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 18,900.00 | 19,520.00 | 18,900.00 | 19,481.00 | 19,481.00 | 1.82% | 1,517,106 |
| Jun 18, 2026 | 19,105.00 | 19,233.00 | 18,911.00 | 19,132.00 | 19,132.00 | 0.04% | 2,360,087 |
| Jun 17, 2026 | 19,027.00 | 19,268.00 | 18,922.00 | 19,124.00 | 19,124.00 | 0.51% | 472,066 |
| Jun 15, 2026 | 19,214.00 | 19,324.00 | 19,000.00 | 19,027.00 | 19,027.00 | 1.08% | 1,007,642 |
| Jun 12, 2026 | 18,920.00 | 19,170.00 | 18,690.00 | 18,824.00 | 18,824.00 | 0.48% | 890,372 |
| Jun 11, 2026 | 18,473.00 | 18,781.00 | 18,202.00 | 18,734.00 | 18,734.00 | 1.86% | 882,847 |
| Jun 10, 2026 | 18,562.00 | 18,577.00 | 18,300.00 | 18,392.00 | 18,392.00 | -0.92% | 508,484 |
| Jun 9, 2026 | 18,522.00 | 18,828.00 | 18,500.00 | 18,562.00 | 18,562.00 | -0.72% | 650,359 |
| Jun 8, 2026 | 18,527.00 | 18,783.00 | 18,391.00 | 18,697.00 | 18,697.00 | 0.94% | 513,464 |
| 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 |