Reinet Investments S.C.A. (JSE:RNI)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
50,277
-24 (-0.05%)
At close: Oct 20, 2025

Reinet Investments S.C.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202550,311.0050,840.0050,277.0050,277.0050,277.00-0.05%156,716
Oct 17, 202550,999.0050,999.0050,070.0050,301.0050,301.00-0.39%326,272
Oct 16, 202550,590.0050,991.0050,384.0050,500.0050,500.00-0.18%275,083
Oct 15, 202550,271.0050,899.0050,271.0050,590.0050,590.000.13%202,889
Oct 14, 202550,321.0051,676.0050,107.0050,525.0050,525.00-1.11%233,743
Oct 13, 202551,770.0051,909.0050,355.0051,092.0051,092.000.82%152,600
Oct 10, 202551,000.0051,724.0050,676.0050,676.0050,676.00-0.98%232,281
Oct 9, 202550,000.0051,188.0049,500.0051,179.0051,179.001.81%283,923
Oct 8, 202550,309.0050,574.0049,800.0050,270.0050,270.00-0.30%248,970
Oct 7, 202550,900.0051,325.0050,395.0050,423.0050,423.00-0.93%393,556
Oct 6, 202550,556.0051,158.0050,556.0050,896.0050,896.000.09%425,815
Oct 3, 202550,977.0051,594.0050,723.0050,850.0050,850.000.30%475,993
Oct 2, 202550,999.0050,999.0050,477.0050,700.0050,700.000.50%402,076
Oct 1, 202551,000.0051,000.0049,994.0050,450.0050,450.00-0.10%334,457
Sep 30, 202551,000.0051,000.0050,274.0050,500.0050,500.00-0.42%521,067
Sep 29, 202550,950.0050,950.0050,321.0050,712.0050,712.000.02%512,144
Sep 26, 202550,800.0050,800.0049,935.0050,700.0050,700.000.64%388,829
Sep 25, 202551,400.0051,400.0050,055.0050,380.0050,380.00-1.87%564,870
Sep 23, 202551,950.0051,950.0051,001.0051,342.0051,342.00-0.31%194,740
Sep 22, 202552,259.0052,259.0051,500.0051,500.0051,500.00-1.45%268,267
Sep 19, 202552,301.0052,796.0052,000.0052,259.0052,259.00-0.57%520,303
Sep 18, 202553,900.0053,900.0052,027.0052,560.0052,560.000.86%607,654
Sep 17, 202552,100.0052,434.0051,900.0052,111.0052,111.000.06%132,449
Sep 16, 202552,038.0052,327.0051,901.0052,080.0052,080.000.12%186,516
Sep 15, 202552,350.0052,350.0051,791.0052,020.0052,020.000.11%180,691
Sep 12, 202552,899.0052,899.0051,710.0051,965.0051,965.00-0.47%210,135
Sep 11, 202552,719.0053,452.0051,500.0052,210.0052,210.000.40%191,223
Sep 10, 202552,499.0052,500.0051,412.0052,000.0052,000.00-0.95%281,515
Sep 9, 202552,102.0052,718.0051,897.0052,500.0051,737.250.77%386,574
Sep 8, 202554,075.0054,075.0051,617.0052,100.0051,343.060.61%273,448
Sep 5, 202553,256.0053,256.0051,454.0051,782.0051,029.680.54%316,906
Sep 4, 202551,700.0052,100.0051,001.0051,506.0050,757.69-1.12%433,495
Sep 3, 202553,630.0053,630.0051,534.0052,087.0051,330.25-1.15%507,334
Sep 2, 202553,999.0053,999.0052,378.0052,693.0051,927.44-1.69%382,072
Sep 1, 202553,201.0054,098.0053,201.0053,600.0052,821.260.10%262,277
Aug 29, 202553,500.0054,454.0053,413.0053,545.0052,767.06-1.15%275,274
Aug 28, 202554,495.0054,836.0053,875.0054,169.0053,382.000.47%400,711
Aug 27, 202554,000.0054,228.0053,517.0053,916.0053,132.670.39%246,500
Aug 26, 202553,700.0053,816.0053,170.0053,707.0052,926.710.10%359,597
Aug 25, 202553,337.0054,248.0053,150.0053,653.0052,873.49-1.01%192,730
Aug 22, 202553,400.0054,199.0053,179.0054,199.0053,411.562.10%367,527
Aug 21, 202552,799.0053,429.0052,799.0053,084.0052,312.760.16%156,772
Aug 20, 202552,518.0053,190.0052,129.0053,000.0052,229.981.17%172,180
Aug 19, 202552,228.0052,471.0051,950.0052,387.0051,625.890.40%262,437
Aug 18, 202552,530.0052,890.0052,179.0052,179.0051,420.91-0.89%141,899
Aug 15, 202552,473.0052,704.0052,239.0052,646.0051,881.120.33%114,369
Aug 14, 202552,468.0052,868.0051,828.0052,473.0051,710.64-0.05%207,817
Aug 13, 202552,100.0052,577.0051,913.0052,500.0051,737.250.61%239,851
Aug 12, 202552,260.0052,450.0051,900.0052,182.0051,423.870.03%236,798
Aug 11, 202553,204.0053,204.0051,817.0052,167.0051,409.08-0.07%116,668