Reinet Investments S.C.A. (JSE:RNI)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 50,311.00 | 50,840.00 | 50,277.00 | 50,277.00 | 50,277.00 | -0.05% | 156,716 |
| Oct 17, 2025 | 50,999.00 | 50,999.00 | 50,070.00 | 50,301.00 | 50,301.00 | -0.39% | 326,272 |
| Oct 16, 2025 | 50,590.00 | 50,991.00 | 50,384.00 | 50,500.00 | 50,500.00 | -0.18% | 275,083 |
| Oct 15, 2025 | 50,271.00 | 50,899.00 | 50,271.00 | 50,590.00 | 50,590.00 | 0.13% | 202,889 |
| Oct 14, 2025 | 50,321.00 | 51,676.00 | 50,107.00 | 50,525.00 | 50,525.00 | -1.11% | 233,743 |
| Oct 13, 2025 | 51,770.00 | 51,909.00 | 50,355.00 | 51,092.00 | 51,092.00 | 0.82% | 152,600 |
| Oct 10, 2025 | 51,000.00 | 51,724.00 | 50,676.00 | 50,676.00 | 50,676.00 | -0.98% | 232,281 |
| Oct 9, 2025 | 50,000.00 | 51,188.00 | 49,500.00 | 51,179.00 | 51,179.00 | 1.81% | 283,923 |
| Oct 8, 2025 | 50,309.00 | 50,574.00 | 49,800.00 | 50,270.00 | 50,270.00 | -0.30% | 248,970 |
| Oct 7, 2025 | 50,900.00 | 51,325.00 | 50,395.00 | 50,423.00 | 50,423.00 | -0.93% | 393,556 |
| Oct 6, 2025 | 50,556.00 | 51,158.00 | 50,556.00 | 50,896.00 | 50,896.00 | 0.09% | 425,815 |
| Oct 3, 2025 | 50,977.00 | 51,594.00 | 50,723.00 | 50,850.00 | 50,850.00 | 0.30% | 475,993 |
| Oct 2, 2025 | 50,999.00 | 50,999.00 | 50,477.00 | 50,700.00 | 50,700.00 | 0.50% | 402,076 |
| Oct 1, 2025 | 51,000.00 | 51,000.00 | 49,994.00 | 50,450.00 | 50,450.00 | -0.10% | 334,457 |
| Sep 30, 2025 | 51,000.00 | 51,000.00 | 50,274.00 | 50,500.00 | 50,500.00 | -0.42% | 521,067 |
| Sep 29, 2025 | 50,950.00 | 50,950.00 | 50,321.00 | 50,712.00 | 50,712.00 | 0.02% | 512,144 |
| Sep 26, 2025 | 50,800.00 | 50,800.00 | 49,935.00 | 50,700.00 | 50,700.00 | 0.64% | 388,829 |
| Sep 25, 2025 | 51,400.00 | 51,400.00 | 50,055.00 | 50,380.00 | 50,380.00 | -1.87% | 564,870 |
| Sep 23, 2025 | 51,950.00 | 51,950.00 | 51,001.00 | 51,342.00 | 51,342.00 | -0.31% | 194,740 |
| Sep 22, 2025 | 52,259.00 | 52,259.00 | 51,500.00 | 51,500.00 | 51,500.00 | -1.45% | 268,267 |
| Sep 19, 2025 | 52,301.00 | 52,796.00 | 52,000.00 | 52,259.00 | 52,259.00 | -0.57% | 520,303 |
| Sep 18, 2025 | 53,900.00 | 53,900.00 | 52,027.00 | 52,560.00 | 52,560.00 | 0.86% | 607,654 |
| Sep 17, 2025 | 52,100.00 | 52,434.00 | 51,900.00 | 52,111.00 | 52,111.00 | 0.06% | 132,449 |
| Sep 16, 2025 | 52,038.00 | 52,327.00 | 51,901.00 | 52,080.00 | 52,080.00 | 0.12% | 186,516 |
| Sep 15, 2025 | 52,350.00 | 52,350.00 | 51,791.00 | 52,020.00 | 52,020.00 | 0.11% | 180,691 |
| Sep 12, 2025 | 52,899.00 | 52,899.00 | 51,710.00 | 51,965.00 | 51,965.00 | -0.47% | 210,135 |
| Sep 11, 2025 | 52,719.00 | 53,452.00 | 51,500.00 | 52,210.00 | 52,210.00 | 0.40% | 191,223 |
| Sep 10, 2025 | 52,499.00 | 52,500.00 | 51,412.00 | 52,000.00 | 52,000.00 | -0.95% | 281,515 |
| Sep 9, 2025 | 52,102.00 | 52,718.00 | 51,897.00 | 52,500.00 | 51,737.25 | 0.77% | 386,574 |
| Sep 8, 2025 | 54,075.00 | 54,075.00 | 51,617.00 | 52,100.00 | 51,343.06 | 0.61% | 273,448 |
| Sep 5, 2025 | 53,256.00 | 53,256.00 | 51,454.00 | 51,782.00 | 51,029.68 | 0.54% | 316,906 |
| Sep 4, 2025 | 51,700.00 | 52,100.00 | 51,001.00 | 51,506.00 | 50,757.69 | -1.12% | 433,495 |
| Sep 3, 2025 | 53,630.00 | 53,630.00 | 51,534.00 | 52,087.00 | 51,330.25 | -1.15% | 507,334 |
| Sep 2, 2025 | 53,999.00 | 53,999.00 | 52,378.00 | 52,693.00 | 51,927.44 | -1.69% | 382,072 |
| Sep 1, 2025 | 53,201.00 | 54,098.00 | 53,201.00 | 53,600.00 | 52,821.26 | 0.10% | 262,277 |
| Aug 29, 2025 | 53,500.00 | 54,454.00 | 53,413.00 | 53,545.00 | 52,767.06 | -1.15% | 275,274 |
| Aug 28, 2025 | 54,495.00 | 54,836.00 | 53,875.00 | 54,169.00 | 53,382.00 | 0.47% | 400,711 |
| Aug 27, 2025 | 54,000.00 | 54,228.00 | 53,517.00 | 53,916.00 | 53,132.67 | 0.39% | 246,500 |
| Aug 26, 2025 | 53,700.00 | 53,816.00 | 53,170.00 | 53,707.00 | 52,926.71 | 0.10% | 359,597 |
| Aug 25, 2025 | 53,337.00 | 54,248.00 | 53,150.00 | 53,653.00 | 52,873.49 | -1.01% | 192,730 |
| Aug 22, 2025 | 53,400.00 | 54,199.00 | 53,179.00 | 54,199.00 | 53,411.56 | 2.10% | 367,527 |
| Aug 21, 2025 | 52,799.00 | 53,429.00 | 52,799.00 | 53,084.00 | 52,312.76 | 0.16% | 156,772 |
| Aug 20, 2025 | 52,518.00 | 53,190.00 | 52,129.00 | 53,000.00 | 52,229.98 | 1.17% | 172,180 |
| Aug 19, 2025 | 52,228.00 | 52,471.00 | 51,950.00 | 52,387.00 | 51,625.89 | 0.40% | 262,437 |
| Aug 18, 2025 | 52,530.00 | 52,890.00 | 52,179.00 | 52,179.00 | 51,420.91 | -0.89% | 141,899 |
| Aug 15, 2025 | 52,473.00 | 52,704.00 | 52,239.00 | 52,646.00 | 51,881.12 | 0.33% | 114,369 |
| Aug 14, 2025 | 52,468.00 | 52,868.00 | 51,828.00 | 52,473.00 | 51,710.64 | -0.05% | 207,817 |
| Aug 13, 2025 | 52,100.00 | 52,577.00 | 51,913.00 | 52,500.00 | 51,737.25 | 0.61% | 239,851 |
| Aug 12, 2025 | 52,260.00 | 52,450.00 | 51,900.00 | 52,182.00 | 51,423.87 | 0.03% | 236,798 |
| Aug 11, 2025 | 53,204.00 | 53,204.00 | 51,817.00 | 52,167.00 | 51,409.08 | -0.07% | 116,668 |