Reinet Investments S.C.A. (JSE:RNI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 49,014
-1,545 (-3.06%)
May 29, 2026, 5:09 PM SAST
JSE:RNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 56,900.00 | 57,608.00 | 56,900.00 | 57,218.00 | 57,218.00 | 0.13% | 217,265 |
| May 15, 2026 | 57,100.00 | 57,830.00 | 56,536.00 | 57,142.00 | 57,142.00 | -0.25% | 268,365 |
| May 14, 2026 | 57,555.00 | 57,760.00 | 56,765.00 | 57,287.00 | 57,287.00 | 0.84% | 221,196 |
| May 13, 2026 | 56,025.00 | 57,488.00 | 56,025.00 | 56,809.00 | 56,809.00 | 0.14% | 112,613 |
| May 12, 2026 | 57,499.00 | 57,499.00 | 55,500.00 | 56,728.00 | 56,728.00 | 1.22% | 204,101 |
| May 11, 2026 | 56,428.00 | 57,198.00 | 55,629.00 | 56,044.00 | 56,044.00 | -0.49% | 431,842 |
| May 8, 2026 | 57,899.00 | 57,899.00 | 56,113.00 | 56,320.00 | 56,320.00 | -0.84% | 112,712 |
| May 7, 2026 | 56,205.00 | 56,963.00 | 56,100.00 | 56,798.00 | 56,798.00 | 0.53% | 203,204 |
| May 6, 2026 | 57,751.00 | 58,688.00 | 56,386.00 | 56,500.00 | 56,500.00 | -1.74% | 317,829 |
| May 5, 2026 | 58,010.00 | 58,338.00 | 57,300.00 | 57,500.00 | 57,500.00 | -0.54% | 268,685 |
| May 4, 2026 | 57,700.00 | 58,225.00 | 57,400.00 | 57,814.00 | 57,814.00 | 0.55% | 217,156 |
| Apr 30, 2026 | 55,999.00 | 57,980.00 | 55,396.00 | 57,499.00 | 57,499.00 | 3.37% | 446,558 |
| Apr 29, 2026 | 56,665.00 | 56,788.00 | 55,111.00 | 55,627.00 | 55,627.00 | -1.29% | 215,745 |
| Apr 28, 2026 | 57,000.00 | 57,000.00 | 56,330.00 | 56,355.00 | 56,355.00 | -0.28% | 196,056 |
| Apr 24, 2026 | 56,402.00 | 57,164.00 | 56,294.00 | 56,511.00 | 56,511.00 | 0.02% | 181,621 |
| Apr 23, 2026 | 56,439.00 | 56,846.00 | 56,143.00 | 56,500.00 | 56,500.00 | -0.32% | 147,071 |
| Apr 22, 2026 | 56,601.00 | 56,936.00 | 56,537.00 | 56,681.00 | 56,681.00 | 0.34% | 174,993 |
| Apr 21, 2026 | 56,779.00 | 57,003.00 | 56,250.00 | 56,491.00 | 56,491.00 | -0.51% | 216,640 |
| Apr 20, 2026 | 56,600.00 | 56,870.00 | 55,923.00 | 56,779.00 | 56,779.00 | 0.32% | 112,349 |
| Apr 17, 2026 | 56,171.00 | 57,000.00 | 56,171.00 | 56,600.00 | 56,600.00 | 0.54% | 237,352 |
| Apr 16, 2026 | 56,396.00 | 56,500.00 | 56,003.00 | 56,296.00 | 56,296.00 | -0.15% | 209,059 |
| Apr 15, 2026 | 56,389.00 | 56,389.00 | 55,732.00 | 56,378.00 | 56,378.00 | 0.79% | 225,461 |
| Apr 14, 2026 | 56,499.00 | 56,499.00 | 55,398.00 | 55,938.00 | 55,938.00 | 0.37% | 185,721 |
| Apr 13, 2026 | 55,104.00 | 55,814.00 | 55,104.00 | 55,733.00 | 55,733.00 | -0.38% | 83,877 |
| Apr 10, 2026 | 55,255.00 | 55,946.00 | 55,002.00 | 55,946.00 | 55,946.00 | 1.35% | 210,185 |
| Apr 9, 2026 | 56,178.00 | 56,178.00 | 55,000.00 | 55,200.00 | 55,200.00 | -0.90% | 322,940 |
| Apr 8, 2026 | 55,452.00 | 56,479.00 | 54,461.00 | 55,700.00 | 55,700.00 | 1.93% | 750,742 |
| Apr 7, 2026 | 54,411.00 | 55,250.00 | 54,043.00 | 54,646.00 | 54,646.00 | -1.00% | 268,881 |
| Apr 2, 2026 | 54,506.00 | 55,483.00 | 53,700.00 | 55,199.00 | 55,199.00 | 0.75% | 463,906 |
| Apr 1, 2026 | 55,500.00 | 56,189.00 | 54,790.00 | 54,790.00 | 54,790.00 | -0.94% | 660,913 |
| Mar 31, 2026 | 54,906.00 | 55,308.00 | 54,518.00 | 55,308.00 | 55,308.00 | 1.50% | 263,324 |
| Mar 30, 2026 | 54,380.00 | 54,762.00 | 54,188.00 | 54,493.00 | 54,493.00 | -0.54% | 283,691 |
| Mar 27, 2026 | 56,700.00 | 56,700.00 | 54,397.00 | 54,788.00 | 54,788.00 | -0.55% | 227,903 |
| Mar 26, 2026 | 56,249.00 | 56,687.00 | 54,841.00 | 55,090.00 | 55,090.00 | -0.65% | 311,287 |
| Mar 25, 2026 | 54,866.00 | 55,500.00 | 54,522.00 | 55,450.00 | 55,450.00 | 1.44% | 298,566 |
| Mar 24, 2026 | 55,014.00 | 55,468.00 | 54,502.00 | 54,662.00 | 54,662.00 | -0.88% | 390,380 |
| Mar 23, 2026 | 55,821.00 | 56,758.00 | 54,372.00 | 55,147.00 | 55,147.00 | -0.64% | 1,045,147 |
| Mar 20, 2026 | 57,099.00 | 57,099.00 | 55,500.00 | 55,500.00 | 55,500.00 | -1.60% | 1,244,398 |
| Mar 19, 2026 | 56,300.00 | 57,074.00 | 55,501.00 | 56,400.00 | 56,400.00 | 0.12% | 1,450,486 |
| Mar 18, 2026 | 56,001.00 | 57,180.00 | 56,001.00 | 56,330.00 | 56,330.00 | -0.11% | 644,117 |
| Mar 17, 2026 | 54,501.00 | 56,653.00 | 54,501.00 | 56,392.00 | 56,392.00 | 2.14% | 704,193 |