Reunert Limited (JSE:RLO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,527.00
+69.00 (1.26%)
Aug 28, 2025, 5:00 PM SAST
Reunert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5,488.00 | 5,598.00 | 5,477.00 | 5,529.00 | 5,527.00 | 1.26% | 222,448 |
| Aug 27, 2025 | 5,599.00 | 5,599.00 | 5,365.00 | 5,460.00 | 5,460.00 | -1.80% | 312,651 |
| Aug 26, 2025 | 5,632.00 | 5,634.00 | 5,488.00 | 5,560.00 | 5,560.00 | -2.18% | 421,297 |
| Aug 25, 2025 | 5,520.00 | 5,744.00 | 5,504.00 | 5,684.00 | 5,684.00 | 3.01% | 233,967 |
| Aug 22, 2025 | 5,441.00 | 5,519.00 | 5,419.00 | 5,518.00 | 5,518.00 | 0.53% | 127,344 |
| Aug 21, 2025 | 5,427.00 | 5,498.00 | 5,362.00 | 5,489.00 | 5,489.00 | 1.18% | 248,323 |
| Aug 20, 2025 | 5,522.00 | 5,540.00 | 5,420.00 | 5,425.00 | 5,425.00 | -2.60% | 224,071 |
| Aug 19, 2025 | 5,399.00 | 5,595.00 | 5,343.00 | 5,570.00 | 5,570.00 | 3.07% | 228,380 |
| Aug 18, 2025 | 5,449.00 | 5,510.00 | 5,343.00 | 5,404.00 | 5,404.00 | -1.46% | 251,756 |
| Aug 15, 2025 | 5,508.00 | 5,575.00 | 5,468.00 | 5,484.00 | 5,484.00 | -0.02% | 327,907 |
| Aug 14, 2025 | 5,453.00 | 5,492.00 | 5,450.00 | 5,485.00 | 5,485.00 | -0.04% | 201,354 |
| Aug 13, 2025 | 5,560.00 | 5,560.00 | 5,442.00 | 5,487.00 | 5,487.00 | -0.54% | 57,761 |
| Aug 12, 2025 | 5,362.00 | 5,517.00 | 5,362.00 | 5,517.00 | 5,517.00 | 3.12% | 152,508 |
| Aug 11, 2025 | 5,394.00 | 5,425.00 | 5,350.00 | 5,350.00 | 5,350.00 | -0.54% | 310,277 |
| Aug 8, 2025 | 5,313.00 | 5,379.00 | 5,284.00 | 5,379.00 | 5,379.00 | 0.69% | 147,694 |
| Aug 7, 2025 | 5,425.00 | 5,425.00 | 5,325.00 | 5,342.00 | 5,342.00 | -1.48% | 291,885 |
| Aug 6, 2025 | 5,280.00 | 5,422.00 | 5,250.00 | 5,422.00 | 5,422.00 | 2.11% | 882,465 |
| Aug 5, 2025 | 5,362.00 | 5,423.00 | 5,297.00 | 5,310.00 | 5,310.00 | -2.10% | 174,971 |
| Aug 4, 2025 | 5,458.00 | 5,508.00 | 5,372.00 | 5,424.00 | 5,424.00 | -0.53% | 256,859 |
| Aug 1, 2025 | 5,551.00 | 5,586.00 | 5,410.00 | 5,453.00 | 5,453.00 | -2.36% | 437,633 |
| Jul 31, 2025 | 5,590.00 | 5,613.00 | 5,550.00 | 5,585.00 | 5,585.00 | -0.25% | 717,519 |
| Jul 30, 2025 | 5,614.00 | 5,690.00 | 5,589.00 | 5,599.00 | 5,599.00 | -0.76% | 536,380 |
| Jul 29, 2025 | 5,614.00 | 5,706.00 | 5,607.00 | 5,642.00 | 5,642.00 | 0.41% | 329,076 |
| Jul 28, 2025 | 5,705.00 | 5,721.00 | 5,600.00 | 5,619.00 | 5,619.00 | -1.28% | 457,401 |
| Jul 25, 2025 | 5,629.00 | 5,694.00 | 5,600.00 | 5,692.00 | 5,692.00 | 1.08% | 373,433 |
| Jul 24, 2025 | 5,649.00 | 5,661.00 | 5,600.00 | 5,631.00 | 5,631.00 | -0.34% | 162,120 |
| Jul 23, 2025 | 5,575.00 | 5,650.00 | 5,524.00 | 5,650.00 | 5,650.00 | 2.08% | 231,070 |
| Jul 22, 2025 | 5,658.00 | 5,658.00 | 5,521.00 | 5,535.00 | 5,535.00 | -1.55% | 165,006 |
| Jul 21, 2025 | 5,619.00 | 5,649.00 | 5,555.00 | 5,622.00 | 5,622.00 | 0.09% | 234,006 |
| Jul 18, 2025 | 5,452.00 | 5,617.00 | 5,422.00 | 5,617.00 | 5,617.00 | 2.54% | 245,418 |
| Jul 17, 2025 | 5,499.00 | 5,527.00 | 5,420.00 | 5,478.00 | 5,478.00 | -0.71% | 130,997 |
| Jul 16, 2025 | 5,371.00 | 5,517.00 | 5,337.00 | 5,517.00 | 5,517.00 | 2.32% | 265,807 |
| Jul 15, 2025 | 5,369.00 | 5,422.00 | 5,353.00 | 5,392.00 | 5,392.00 | 0.43% | 352,491 |
| Jul 14, 2025 | 5,503.00 | 5,505.00 | 5,365.00 | 5,369.00 | 5,369.00 | -1.59% | 228,069 |
| Jul 11, 2025 | 5,597.00 | 5,600.00 | 5,424.00 | 5,456.00 | 5,456.00 | -2.59% | 122,350 |
| Jul 10, 2025 | 5,601.00 | 5,629.00 | 5,553.00 | 5,601.00 | 5,601.00 | 0.57% | 184,017 |
| Jul 9, 2025 | 5,590.00 | 5,597.00 | 5,531.00 | 5,569.00 | 5,569.00 | -0.32% | 216,356 |
| Jul 8, 2025 | 5,629.00 | 5,629.00 | 5,560.00 | 5,587.00 | 5,587.00 | -0.07% | 199,339 |
| Jul 7, 2025 | 5,680.00 | 5,680.00 | 5,551.00 | 5,591.00 | 5,591.00 | -0.76% | 177,445 |
| Jul 4, 2025 | 5,646.00 | 5,700.00 | 5,558.00 | 5,634.00 | 5,634.00 | -0.48% | 202,953 |
| Jul 3, 2025 | 5,602.00 | 5,694.00 | 5,602.00 | 5,661.00 | 5,661.00 | 0.77% | 219,753 |
| Jul 2, 2025 | 5,560.00 | 5,649.00 | 5,545.00 | 5,618.00 | 5,618.00 | 0.36% | 781,800 |
| Jul 1, 2025 | 5,810.00 | 5,810.00 | 5,400.00 | 5,598.00 | 5,598.00 | -2.68% | 482,699 |
| Jun 30, 2025 | 5,846.00 | 5,900.00 | 5,750.00 | 5,752.00 | 5,752.00 | -1.68% | 1,393,534 |
| Jun 27, 2025 | 5,705.00 | 5,850.00 | 5,705.00 | 5,850.00 | 5,850.00 | 2.49% | 303,138 |
| Jun 26, 2025 | 5,590.00 | 5,743.00 | 5,590.00 | 5,708.00 | 5,708.00 | 1.86% | 246,969 |
| Jun 25, 2025 | 5,701.00 | 5,730.00 | 5,540.00 | 5,604.00 | 5,604.00 | -3.30% | 281,163 |
| Jun 24, 2025 | 5,670.00 | 5,822.00 | 5,670.00 | 5,795.00 | 5,705.00 | 3.50% | 378,561 |
| Jun 23, 2025 | 5,503.00 | 5,616.00 | 5,471.00 | 5,599.00 | 5,512.04 | 1.05% | 1,065,993 |
| Jun 20, 2025 | 5,543.00 | 5,688.00 | 5,540.00 | 5,541.00 | 5,454.94 | -0.65% | 1,348,501 |