Reunert Limited (JSE:RLO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,765.00
-70.00 (-1.20%)
Aug 20, 2026, 10:04 AM SAST
Reunert Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 5,789.00 | 5,799.00 | 5,778.00 | 5,790.00 | - | -0.77% | 352 |
| Aug 19, 2026 | 5,869.00 | 5,870.00 | 5,716.00 | 5,835.00 | 5,835.00 | -0.10% | 388,194 |
| Aug 18, 2026 | 5,935.00 | 5,955.00 | 5,841.00 | 5,841.00 | 5,841.00 | -1.53% | 125,551 |
| Aug 17, 2026 | 6,020.00 | 6,020.00 | 5,877.00 | 5,932.00 | 5,932.00 | -1.15% | 231,418 |
| Aug 14, 2026 | 5,945.00 | 6,001.00 | 5,872.00 | 6,001.00 | 6,001.00 | 1.10% | 261,925 |
| Aug 13, 2026 | 5,916.00 | 5,945.00 | 5,858.00 | 5,936.00 | 5,936.00 | 0.78% | 250,232 |
| Aug 12, 2026 | 5,883.00 | 5,965.00 | 5,871.00 | 5,890.00 | 5,890.00 | -1.09% | 234,725 |
| Aug 11, 2026 | 5,990.00 | 6,027.00 | 5,883.00 | 5,955.00 | 5,955.00 | -0.88% | 207,352 |
| Aug 7, 2026 | 5,955.00 | 6,033.00 | 5,955.00 | 6,008.00 | 6,008.00 | -0.74% | 62,905 |
| Aug 6, 2026 | 6,000.00 | 6,067.00 | 5,940.00 | 6,053.00 | 6,053.00 | 1.39% | 243,917 |
| Aug 5, 2026 | 5,949.00 | 5,970.00 | 5,915.00 | 5,970.00 | 5,970.00 | 0.78% | 102,599 |
| Aug 4, 2026 | 5,798.00 | 5,949.00 | 5,727.00 | 5,924.00 | 5,924.00 | 3.04% | 205,482 |
| Aug 3, 2026 | 5,898.00 | 5,898.00 | 5,743.00 | 5,749.00 | 5,749.00 | -1.58% | 562,504 |
| Jul 31, 2026 | 5,812.00 | 5,877.00 | 5,807.00 | 5,841.00 | 5,841.00 | -0.02% | 76,351 |
| Jul 30, 2026 | 5,710.00 | 5,842.00 | 5,710.00 | 5,842.00 | 5,842.00 | 1.41% | 75,469 |
| Jul 29, 2026 | 5,828.00 | 5,828.00 | 5,721.00 | 5,761.00 | 5,761.00 | -0.14% | 161,420 |
| Jul 28, 2026 | 5,717.00 | 5,769.00 | 5,700.00 | 5,769.00 | 5,769.00 | 0.91% | 221,244 |
| Jul 27, 2026 | 5,651.00 | 5,785.00 | 5,651.00 | 5,717.00 | 5,717.00 | 0.53% | 150,531 |
| Jul 24, 2026 | 5,655.00 | 5,725.00 | 5,639.00 | 5,687.00 | 5,687.00 | 0.34% | 139,275 |
| Jul 23, 2026 | 5,706.00 | 5,740.00 | 5,628.00 | 5,668.00 | 5,668.00 | -1.85% | 221,395 |
| Jul 22, 2026 | 5,873.00 | 5,909.00 | 5,723.00 | 5,775.00 | 5,775.00 | -2.28% | 282,091 |
| Jul 21, 2026 | 5,970.00 | 5,992.00 | 5,883.00 | 5,910.00 | 5,910.00 | -0.87% | 116,253 |
| Jul 20, 2026 | 5,741.00 | 6,017.00 | 5,741.00 | 5,962.00 | 5,962.00 | 0.10% | 179,100 |
| Jul 17, 2026 | 5,914.00 | 5,972.00 | 5,911.00 | 5,956.00 | 5,956.00 | -0.30% | 221,874 |
| Jul 16, 2026 | 5,919.00 | 5,985.00 | 5,877.00 | 5,974.00 | 5,974.00 | 0.56% | 249,507 |
| Jul 15, 2026 | 5,948.00 | 5,958.00 | 5,902.00 | 5,941.00 | 5,941.00 | -0.78% | 110,244 |
| Jul 14, 2026 | 5,926.00 | 5,988.00 | 5,879.00 | 5,988.00 | 5,988.00 | -0.56% | 212,295 |
| Jul 13, 2026 | 5,991.00 | 6,034.00 | 5,947.00 | 6,022.00 | 6,022.00 | -0.77% | 120,935 |
| Jul 10, 2026 | 5,900.00 | 6,069.00 | 5,900.00 | 6,069.00 | 6,069.00 | 2.38% | 320,435 |
| Jul 9, 2026 | 5,864.00 | 5,983.00 | 5,862.00 | 5,928.00 | 5,928.00 | 1.11% | 242,766 |
| Jul 8, 2026 | 5,839.00 | 5,873.00 | 5,774.00 | 5,863.00 | 5,863.00 | -0.53% | 185,206 |
| Jul 7, 2026 | 5,956.00 | 5,962.00 | 5,862.00 | 5,894.00 | 5,894.00 | -1.44% | 270,581 |
| Jul 6, 2026 | 5,900.00 | 6,035.00 | 5,900.00 | 5,980.00 | 5,980.00 | -0.57% | 253,788 |
| Jul 3, 2026 | 5,900.00 | 6,014.00 | 5,900.00 | 6,014.00 | 6,014.00 | 1.88% | 371,353 |
| Jul 2, 2026 | 5,875.00 | 5,993.00 | 5,860.00 | 5,903.00 | 5,903.00 | -0.47% | 563,419 |
| Jul 1, 2026 | 6,036.00 | 6,039.00 | 5,880.00 | 5,931.00 | 5,931.00 | -1.79% | 475,828 |
| Jun 30, 2026 | 6,123.00 | 6,123.00 | 5,970.00 | 6,039.00 | 6,039.00 | -1.10% | 368,982 |
| Jun 29, 2026 | 6,031.00 | 6,130.00 | 6,031.00 | 6,106.00 | 6,106.00 | 1.01% | 488,112 |
| Jun 26, 2026 | 5,981.00 | 6,045.00 | 5,968.00 | 6,045.00 | 6,045.00 | 0.67% | 325,896 |
| Jun 25, 2026 | 5,948.00 | 6,008.00 | 5,931.00 | 6,005.00 | 6,005.00 | 0.79% | 1,084,580 |
| Jun 24, 2026 | 5,978.00 | 5,994.00 | 5,892.00 | 5,958.00 | 5,958.00 | 0.59% | 487,596 |
| Jun 23, 2026 | 5,916.00 | 6,013.00 | 5,888.00 | 6,013.00 | 5,923.00 | 0.30% | 416,254 |
| Jun 22, 2026 | 5,942.00 | 5,995.00 | 5,911.00 | 5,995.00 | 5,905.27 | 1.16% | 216,430 |
| Jun 19, 2026 | 5,872.00 | 5,959.00 | 5,850.00 | 5,926.00 | 5,837.30 | 0.49% | 1,948,869 |
| Jun 18, 2026 | 5,901.00 | 5,942.00 | 5,824.00 | 5,897.00 | 5,808.74 | -1.02% | 178,506 |
| Jun 17, 2026 | 6,090.00 | 6,090.00 | 5,902.00 | 5,958.00 | 5,868.82 | -1.28% | 184,680 |
| Jun 15, 2026 | 6,030.00 | 6,066.00 | 5,968.00 | 6,035.00 | 5,944.67 | 2.29% | 1,361,121 |
| Jun 12, 2026 | 5,802.00 | 5,921.00 | 5,784.00 | 5,900.00 | 5,811.69 | 2.64% | 1,003,375 |
| Jun 11, 2026 | 5,754.00 | 5,805.00 | 5,706.00 | 5,748.00 | 5,661.97 | -0.61% | 1,052,350 |
| Jun 10, 2026 | 5,809.00 | 5,874.00 | 5,739.00 | 5,783.00 | 5,696.44 | -1.50% | 273,668 |