Remgro Limited (JSE:REM)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 20,215
+633 (3.23%)
Sep 18, 2026, 5:09 PM SAST
Remgro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19,582.00 | 20,404.00 | 19,397.00 | 20,215.00 | 20,215.00 | 3.23% | 2,385,706 |
| Sep 17, 2026 | 19,850.00 | 19,850.00 | 19,419.00 | 19,582.00 | 19,582.00 | 0.41% | 2,375,346 |
| Sep 16, 2026 | 19,684.00 | 19,684.00 | 19,345.00 | 19,503.00 | 19,503.00 | -0.54% | 589,387 |
| Sep 15, 2026 | 19,900.00 | 19,900.00 | 19,286.00 | 19,609.00 | 19,609.00 | -0.54% | 583,594 |
| Sep 14, 2026 | 20,100.00 | 20,100.00 | 19,520.00 | 19,716.00 | 19,716.00 | -0.77% | 579,985 |
| Sep 11, 2026 | 19,599.00 | 20,000.00 | 19,586.00 | 19,868.00 | 19,868.00 | 3.07% | 948,711 |
| Sep 10, 2026 | 19,386.00 | 19,419.00 | 19,167.00 | 19,277.00 | 19,277.00 | -0.06% | 568,893 |
| Sep 9, 2026 | 19,700.00 | 19,700.00 | 19,150.00 | 19,288.00 | 19,288.00 | -0.92% | 605,471 |
| Sep 8, 2026 | 19,082.00 | 19,479.00 | 19,082.00 | 19,467.00 | 19,467.00 | 1.05% | 491,363 |
| Sep 7, 2026 | 19,500.00 | 19,500.00 | 19,115.00 | 19,264.00 | 19,264.00 | 0.54% | 399,049 |
| Sep 4, 2026 | 19,300.00 | 19,300.00 | 19,000.00 | 19,160.00 | 19,160.00 | 0.02% | 609,501 |
| Sep 3, 2026 | 19,080.00 | 19,269.00 | 18,947.00 | 19,156.00 | 19,156.00 | 0.40% | 799,234 |
| Sep 2, 2026 | 19,050.00 | 19,434.00 | 19,050.00 | 19,080.00 | 19,080.00 | -0.87% | 1,061,749 |
| Sep 1, 2026 | 19,050.00 | 19,684.00 | 19,050.00 | 19,247.00 | 19,247.00 | -0.83% | 462,909 |
| Aug 31, 2026 | 19,783.00 | 19,783.00 | 19,409.00 | 19,409.00 | 19,409.00 | -1.89% | 1,073,377 |
| 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 |