Reinet Investments S.C.A. (JSE:RNI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 46,158
+1,702 (3.83%)
Jul 28, 2026, 5:00 PM SAST
JSE:RNI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 47,045.00 | 47,377.00 | 46,272.00 | 46,677.00 | 46,677.00 | -1.16% | 413,347 |
| Jun 8, 2026 | 48,000.00 | 48,120.00 | 46,645.00 | 47,223.00 | 47,223.00 | -1.83% | 578,433 |
| Jun 5, 2026 | 48,100.00 | 49,232.00 | 47,649.00 | 48,103.00 | 48,103.00 | 0.84% | 325,800 |
| Jun 4, 2026 | 48,416.00 | 48,997.00 | 47,625.00 | 47,701.00 | 47,701.00 | -0.47% | 410,078 |
| Jun 3, 2026 | 48,400.00 | 48,812.00 | 47,802.00 | 47,928.00 | 47,928.00 | -0.16% | 334,965 |
| Jun 2, 2026 | 49,500.00 | 49,500.00 | 47,699.00 | 48,007.00 | 48,007.00 | -1.66% | 652,398 |
| Jun 1, 2026 | 49,699.00 | 49,699.00 | 48,570.00 | 48,818.00 | 48,818.00 | -0.40% | 566,367 |
| May 29, 2026 | 51,428.00 | 51,428.00 | 49,014.00 | 49,014.00 | 49,014.00 | -3.06% | 1,683,151 |
| May 28, 2026 | 51,387.00 | 51,900.00 | 50,010.00 | 50,559.00 | 50,559.00 | -1.13% | 590,819 |
| May 27, 2026 | 57,180.00 | 57,180.00 | 50,601.00 | 51,136.00 | 51,136.00 | -11.14% | 1,863,307 |
| May 26, 2026 | 57,339.00 | 57,900.00 | 55,945.00 | 57,549.00 | 57,549.00 | 0.96% | 344,868 |
| May 25, 2026 | 57,998.00 | 58,421.00 | 56,362.00 | 57,000.00 | 57,000.00 | -1.51% | 710,327 |
| May 22, 2026 | 57,333.00 | 57,894.00 | 57,271.00 | 57,871.00 | 57,871.00 | 0.94% | 292,104 |
| May 21, 2026 | 57,872.00 | 58,120.00 | 57,333.00 | 57,333.00 | 57,333.00 | -0.93% | 219,861 |
| May 20, 2026 | 57,300.00 | 57,920.00 | 57,246.00 | 57,872.00 | 57,872.00 | 0.43% | 231,242 |
| May 19, 2026 | 58,430.00 | 58,430.00 | 57,147.00 | 57,627.00 | 57,627.00 | 0.71% | 304,049 |