Reinet Investments S.C.A. (JSE:RNI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 44,291
-209 (-0.47%)
Aug 20, 2026, 10:03 AM SAST
JSE:RNI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 44,350.00 | 44,485.00 | 44,268.00 | 44,321.00 | - | -0.40% | 5 |
| Aug 19, 2026 | 44,155.00 | 45,068.00 | 44,155.00 | 44,500.00 | 44,500.00 | -0.08% | 346,534 |
| Aug 18, 2026 | 44,417.00 | 44,946.00 | 44,397.00 | 44,535.00 | 44,535.00 | 0.27% | 577,592 |
| Aug 17, 2026 | 44,300.00 | 44,686.00 | 44,150.00 | 44,417.00 | 44,417.00 | 0.26% | 258,126 |
| Aug 14, 2026 | 45,300.00 | 45,300.00 | 44,107.00 | 44,300.00 | 44,300.00 | -0.56% | 479,167 |
| Aug 13, 2026 | 43,850.00 | 45,364.00 | 43,850.00 | 44,551.00 | 44,551.00 | 1.16% | 612,683 |
| Aug 12, 2026 | 45,400.00 | 45,400.00 | 43,884.00 | 44,042.00 | 44,042.00 | -1.03% | 702,093 |
| Aug 11, 2026 | 46,400.00 | 46,400.00 | 44,385.00 | 44,500.00 | 44,500.00 | -2.31% | 591,497 |
| Aug 7, 2026 | 46,410.00 | 46,410.00 | 45,523.00 | 45,553.00 | 45,553.00 | -1.00% | 232,174 |
| Aug 6, 2026 | 44,881.00 | 46,286.00 | 44,703.00 | 46,012.00 | 46,012.00 | 2.82% | 639,377 |
| Aug 5, 2026 | 45,200.00 | 45,510.00 | 43,800.00 | 44,749.00 | 44,749.00 | -1.61% | 317,050 |
| Aug 4, 2026 | 44,552.00 | 45,920.00 | 44,552.00 | 45,482.00 | 45,482.00 | 1.18% | 342,462 |
| Aug 3, 2026 | 44,900.00 | 45,193.00 | 44,405.00 | 44,952.00 | 44,952.00 | 0.11% | 375,545 |
| Jul 31, 2026 | 45,388.00 | 45,388.00 | 44,444.00 | 44,902.00 | 44,902.00 | -0.66% | 468,719 |
| Jul 30, 2026 | 45,500.00 | 46,412.00 | 44,866.00 | 45,200.00 | 45,200.00 | -0.66% | 345,987 |
| Jul 29, 2026 | 46,449.00 | 46,500.00 | 45,415.00 | 45,500.00 | 45,500.00 | -1.43% | 651,485 |
| Jul 28, 2026 | 44,450.00 | 46,158.00 | 44,325.00 | 46,158.00 | 46,158.00 | 3.83% | 838,851 |
| Jul 27, 2026 | 44,685.00 | 45,235.00 | 44,300.00 | 44,456.00 | 44,456.00 | -0.73% | 628,781 |
| Jul 24, 2026 | 44,755.00 | 45,646.00 | 44,458.00 | 44,785.00 | 44,785.00 | 0.46% | 865,699 |
| Jul 23, 2026 | 43,521.00 | 44,619.00 | 43,416.00 | 44,580.00 | 44,580.00 | 1.63% | 998,483 |
| Jul 22, 2026 | 43,997.00 | 44,000.00 | 43,019.00 | 43,864.00 | 43,864.00 | 0.32% | 1,236,774 |
| Jul 21, 2026 | 44,001.00 | 44,388.00 | 43,685.00 | 43,724.00 | 43,724.00 | -0.38% | 738,435 |
| Jul 20, 2026 | 44,550.00 | 44,747.00 | 43,750.00 | 43,891.00 | 43,891.00 | -1.24% | 533,159 |
| Jul 17, 2026 | 45,401.00 | 45,541.00 | 44,051.00 | 44,441.00 | 44,441.00 | -1.69% | 837,681 |
| Jul 16, 2026 | 45,400.00 | 45,458.00 | 44,711.00 | 45,204.00 | 45,204.00 | 0.30% | 451,306 |
| Jul 15, 2026 | 45,450.00 | 45,466.00 | 44,637.00 | 45,068.00 | 45,068.00 | 0.60% | 455,713 |
| Jul 14, 2026 | 44,957.00 | 44,957.00 | 44,077.00 | 44,800.00 | 44,800.00 | 0.89% | 373,196 |
| Jul 13, 2026 | 44,949.00 | 44,949.00 | 44,301.00 | 44,403.00 | 44,403.00 | -0.47% | 197,228 |
| Jul 10, 2026 | 44,283.00 | 44,753.00 | 44,160.00 | 44,614.00 | 44,614.00 | 0.88% | 303,245 |
| Jul 9, 2026 | 45,099.00 | 45,100.00 | 44,000.00 | 44,223.00 | 44,223.00 | -0.37% | 326,931 |
| Jul 8, 2026 | 45,352.00 | 45,355.00 | 44,155.00 | 44,386.00 | 44,386.00 | -0.34% | 654,088 |
| Jul 7, 2026 | 44,200.00 | 45,193.00 | 43,916.00 | 44,536.00 | 44,536.00 | 1.22% | 578,702 |
| Jul 6, 2026 | 44,250.00 | 44,421.00 | 43,790.00 | 44,000.00 | 44,000.00 | 0.22% | 506,270 |
| Jul 3, 2026 | 44,790.00 | 44,790.00 | 43,717.00 | 43,905.00 | 43,905.00 | -0.82% | 703,839 |
| Jul 2, 2026 | 45,150.00 | 45,150.00 | 44,163.00 | 44,266.00 | 44,266.00 | -0.75% | 751,519 |
| Jul 1, 2026 | 45,196.00 | 45,309.00 | 44,300.00 | 44,599.00 | 44,599.00 | -1.64% | 447,889 |
| Jun 30, 2026 | 45,006.00 | 45,445.00 | 44,812.00 | 45,342.00 | 45,342.00 | 0.76% | 857,825 |
| Jun 29, 2026 | 45,436.00 | 45,736.00 | 44,902.00 | 45,000.00 | 45,000.00 | -0.85% | 487,442 |
| Jun 26, 2026 | 46,250.00 | 46,250.00 | 45,216.00 | 45,387.00 | 45,387.00 | -1.33% | 583,790 |
| Jun 25, 2026 | 46,211.00 | 46,639.00 | 46,000.00 | 46,000.00 | 46,000.00 | -0.43% | 340,831 |
| Jun 24, 2026 | 46,538.00 | 47,324.00 | 46,200.00 | 46,200.00 | 46,200.00 | -1.70% | 827,722 |
| Jun 23, 2026 | 47,400.00 | 47,481.00 | 46,631.00 | 47,000.00 | 47,000.00 | -0.16% | 305,745 |
| Jun 22, 2026 | 47,950.00 | 48,472.00 | 47,075.00 | 47,075.00 | 47,075.00 | -0.89% | 326,593 |
| Jun 19, 2026 | 48,000.00 | 48,500.00 | 47,191.00 | 47,500.00 | 47,500.00 | 4.86% | 1,236,117 |
| Jun 18, 2026 | 46,000.00 | 46,050.00 | 45,259.00 | 45,300.00 | 45,300.00 | -1.17% | 1,098,242 |
| Jun 17, 2026 | 46,187.00 | 46,399.00 | 45,613.00 | 45,838.00 | 45,838.00 | -1.32% | 231,194 |
| Jun 15, 2026 | 46,756.00 | 47,000.00 | 46,034.00 | 46,450.00 | 46,450.00 | -0.72% | 370,503 |
| Jun 12, 2026 | 46,933.00 | 47,211.00 | 46,133.00 | 46,788.00 | 46,788.00 | 0.71% | 311,935 |
| Jun 11, 2026 | 46,999.00 | 47,150.00 | 46,063.00 | 46,458.00 | 46,458.00 | 0.09% | 252,354 |
| Jun 10, 2026 | 46,677.00 | 47,309.00 | 46,173.00 | 46,417.00 | 46,417.00 | -0.56% | 341,648 |