Remgro Limited REM
JSE · South Africa · Finance
ZAc 20,144.00-12.00 (-0.06%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 20,164.00 | +0.04% | ZAc 20,101.00 | ZAc 20,256.00 | ZAc 19,795.00 | 960.05K |
| 2026-09-30 | ZAc 20,156.00 | -2.39% | ZAc 20,021.00 | ZAc 20,598.00 | ZAc 20,020.00 | 2.24M |
| 2026-09-29 | ZAc 20,650.00 | +0.64% | ZAc 20,301.00 | ZAc 20,851.00 | ZAc 20,475.00 | 1.38M |
| 2026-09-28 | ZAc 20,519.00 | +0.24% | ZAc 20,599.00 | ZAc 20,767.00 | ZAc 20,466.00 | 1.35M |
| 2026-09-25 | ZAc 20,469.00 | -1.19% | ZAc 20,759.00 | ZAc 20,760.00 | ZAc 20,417.00 | 722.77K |
| 2026-09-23 | ZAc 20,716.00 | -1.11% | ZAc 20,950.00 | ZAc 20,979.00 | ZAc 20,674.00 | 1.38M |
| 2026-09-22 | ZAc 20,949.00 | +2.34% | ZAc 20,480.00 | ZAc 20,958.00 | ZAc 20,221.00 | 1.21M |
| 2026-09-21 | ZAc 20,471.00 | +1.27% | ZAc 20,429.00 | ZAc 20,547.00 | ZAc 20,003.00 | 681.86K |
| 2026-09-18 | ZAc 20,215.00 | +3.23% | ZAc 19,582.00 | ZAc 20,404.00 | ZAc 19,397.00 | 2.39M |
| 2026-09-17 | ZAc 19,582.00 | +0.41% | ZAc 19,850.00 | ZAc 19,664.00 | ZAc 19,419.00 | 2.38M |
| 2026-09-16 | ZAc 19,503.00 | -0.54% | ZAc 19,684.00 | ZAc 19,598.00 | ZAc 19,345.00 | 589.39K |
| 2026-09-15 | ZAc 19,609.00 | -0.54% | ZAc 19,900.00 | ZAc 19,656.00 | ZAc 19,286.00 | 583.59K |
| 2026-09-14 | ZAc 19,716.00 | -0.77% | ZAc 20,100.00 | ZAc 20,042.00 | ZAc 19,520.00 | 579.99K |
| 2026-09-11 | ZAc 19,868.00 | +3.07% | ZAc 19,599.00 | ZAc 20,000.00 | ZAc 19,586.00 | 948.71K |
| 2026-09-10 | ZAc 19,277.00 | -0.06% | ZAc 19,386.00 | ZAc 19,419.00 | ZAc 19,167.00 | 568.89K |
| 2026-09-09 | ZAc 19,288.00 | -0.92% | ZAc 19,700.00 | ZAc 19,448.50 | ZAc 19,150.00 | 605.47K |
| 2026-09-08 | ZAc 19,467.00 | +1.05% | ZAc 19,082.00 | ZAc 19,479.00 | ZAc 19,082.00 | 553.49K |
| 2026-09-07 | ZAc 19,264.00 | +0.54% | ZAc 19,500.00 | ZAc 19,477.00 | ZAc 19,115.00 | 399.05K |
| 2026-09-04 | ZAc 19,160.00 | +0.02% | ZAc 19,300.00 | ZAc 19,181.00 | ZAc 19,000.00 | 613.37K |
| 2026-09-03 | ZAc 19,156.00 | +0.40% | ZAc 19,080.00 | ZAc 19,269.00 | ZAc 18,947.00 | 799.23K |
| 2026-09-02 | ZAc 19,080.00 | -0.87% | ZAc 19,050.00 | ZAc 19,434.00 | ZAc 19,089.00 | 1.08M |
| 2026-09-01 | ZAc 19,247.00 | -0.83% | ZAc 19,050.00 | ZAc 19,684.00 | ZAc 19,283.00 | 1.04M |
| 2026-08-31 | ZAc 19,409.00 | -1.89% | ZAc 19,783.00 | ZAc 19,783.00 | ZAc 19,409.00 | 1.07M |
| 2026-08-28 | ZAc 19,783.00 | +2.48% | ZAc 19,061.00 | ZAc 19,950.00 | ZAc 19,299.00 | 1.39M |
| 2026-08-27 | ZAc 19,304.00 | +1.38% | ZAc 18,851.00 | ZAc 19,419.00 | ZAc 18,921.00 | 681.31K |
| 2026-08-26 | ZAc 19,041.00 | +0.25% | ZAc 18,850.00 | ZAc 19,192.00 | ZAc 18,950.00 | 695.26K |
| 2026-08-25 | ZAc 18,993.00 | +0.49% | ZAc 18,742.00 | ZAc 19,021.00 | ZAc 18,763.00 | 792.33K |
| 2026-08-24 | ZAc 18,900.00 | -1.16% | ZAc 18,801.00 | ZAc 19,137.00 | ZAc 18,770.00 | 1.14M |
| 2026-08-21 | ZAc 19,122.00 | +0.91% | ZAc 19,020.00 | ZAc 19,145.00 | ZAc 18,896.00 | 759.10K |
| 2026-08-20 | ZAc 18,950.00 | -1.15% | ZAc 19,100.00 | ZAc 19,288.00 | ZAc 18,823.00 | 1.13M |
| 2026-08-19 | ZAc 19,170.00 | +0.64% | ZAc 19,000.00 | ZAc 19,267.00 | ZAc 19,077.00 | 1.07M |
| 2026-08-18 | ZAc 19,048.00 | -1.08% | ZAc 19,299.00 | ZAc 19,400.00 | ZAc 19,048.00 | 847.48K |
| 2026-08-17 | ZAc 19,256.00 | -0.32% | ZAc 19,455.00 | ZAc 19,447.00 | ZAc 19,163.00 | 595.96K |
| 2026-08-14 | ZAc 19,317.00 | +0.17% | ZAc 19,395.00 | ZAc 19,444.00 | ZAc 19,260.00 | 1.02M |
| 2026-08-13 | ZAc 19,285.00 | -0.35% | ZAc 19,321.00 | ZAc 19,471.00 | ZAc 19,285.00 | 1.59M |
| 2026-08-12 | ZAc 19,352.00 | -0.52% | ZAc 19,999.00 | ZAc 19,558.00 | ZAc 19,352.00 | 692.96K |
| 2026-08-11 | ZAc 19,454.00 | -0.61% | ZAc 20,000.00 | ZAc 19,696.00 | ZAc 19,284.00 | 819.49K |
| 2026-08-07 | ZAc 19,573.00 | -0.49% | ZAc 19,501.00 | ZAc 19,673.50 | ZAc 19,433.00 | 425.29K |
| 2026-08-06 | ZAc 19,669.00 | -0.74% | ZAc 19,800.00 | ZAc 20,030.00 | ZAc 19,669.00 | 562.01K |
| 2026-08-05 | ZAc 19,815.00 | +1.16% | ZAc 19,375.00 | ZAc 19,835.00 | ZAc 19,569.00 | 1.28M |
| 2026-08-04 | ZAc 19,587.00 | -0.01% | ZAc 19,375.00 | ZAc 19,697.00 | ZAc 19,538.00 | 805.61K |
| 2026-08-03 | ZAc 19,589.00 | +0.77% | ZAc 19,439.00 | ZAc 19,685.00 | ZAc 19,393.00 | 524.87K |
| 2026-07-31 | ZAc 19,439.00 | +1.72% | ZAc 19,089.00 | ZAc 19,494.00 | ZAc 19,140.00 | 1.41M |
| 2026-07-30 | ZAc 19,110.00 | +0.23% | ZAc 18,999.00 | ZAc 19,271.00 | ZAc 18,876.00 | 545.27K |
| 2026-07-29 | ZAc 19,066.00 | -0.69% | ZAc 19,050.00 | ZAc 19,470.00 | ZAc 19,029.00 | 770.78K |
| 2026-07-28 | ZAc 19,199.00 | +0.60% | ZAc 18,940.00 | ZAc 19,340.00 | ZAc 18,941.00 | 749.07K |
| 2026-07-27 | ZAc 19,084.00 | +1.24% | ZAc 19,300.00 | ZAc 19,194.00 | ZAc 18,932.00 | 576.86K |
| 2026-07-24 | ZAc 18,850.00 | +1.03% | ZAc 18,614.00 | ZAc 18,958.00 | ZAc 18,649.00 | 1.01M |
| 2026-07-23 | ZAc 18,658.00 | -1.50% | ZAc 18,999.00 | ZAc 18,825.00 | ZAc 18,506.00 | 867.88K |
| 2026-07-22 | ZAc 18,943.00 | -0.18% | ZAc 18,800.00 | ZAc 19,060.00 | ZAc 18,762.00 | 1.26M |
| 2026-07-21 | ZAc 18,977.00 | +0.56% | ZAc 18,850.00 | ZAc 19,090.00 | ZAc 18,814.00 | 804.46K |
| 2026-07-20 | ZAc 18,872.00 | -0.05% | ZAc 18,887.00 | ZAc 19,187.00 | ZAc 18,850.00 | 388.55K |
| 2026-07-17 | ZAc 18,882.00 | -1.24% | ZAc 18,874.00 | ZAc 19,153.00 | ZAc 18,840.00 | 552.38K |
| 2026-07-16 | ZAc 19,120.00 | +0.97% | ZAc 18,994.00 | ZAc 19,141.00 | ZAc 18,800.00 | 671.01K |
| 2026-07-15 | ZAc 18,937.00 | -0.94% | ZAc 18,917.00 | ZAc 19,175.00 | ZAc 18,924.00 | 669.46K |
| 2026-07-14 | ZAc 19,116.00 | +0.19% | ZAc 18,851.00 | ZAc 19,158.00 | ZAc 18,679.00 | 635.21K |
| 2026-07-13 | ZAc 19,079.00 | +0.34% | ZAc 18,952.00 | ZAc 19,079.00 | ZAc 18,850.00 | 512.28K |
| 2026-07-10 | ZAc 19,015.00 | +1.32% | ZAc 18,640.00 | ZAc 19,065.00 | ZAc 18,784.00 | 445.38K |
| 2026-07-09 | ZAc 18,767.00 | -0.07% | ZAc 18,501.00 | ZAc 19,118.00 | ZAc 18,700.00 | 381.01K |
| 2026-07-08 | ZAc 18,780.00 | -2.40% | ZAc 19,200.00 | ZAc 19,200.00 | ZAc 18,610.00 | 763.40K |
| 2026-07-07 | ZAc 19,242.00 | -1.82% | ZAc 19,400.00 | ZAc 19,510.00 | ZAc 19,242.00 | 1.00M |
| 2026-07-06 | ZAc 19,599.00 | -0.09% | ZAc 19,381.00 | ZAc 19,700.00 | ZAc 19,400.00 | 896.75K |
| 2026-07-03 | ZAc 19,617.00 | +0.05% | ZAc 19,649.00 | ZAc 19,785.00 | ZAc 19,359.00 | 679.85K |
| 2026-07-02 | ZAc 19,607.00 | +1.22% | ZAc 19,650.00 | ZAc 19,700.00 | ZAc 19,319.00 | 679.60K |
| 2026-07-01 | ZAc 19,371.00 | -1.67% | ZAc 19,445.00 | ZAc 19,725.00 | ZAc 19,328.00 | 851.93K |
| 2026-06-30 | ZAc 19,700.00 | +0.74% | ZAc 19,355.00 | ZAc 19,735.00 | ZAc 19,441.00 | 1.02M |
| 2026-06-29 | ZAc 19,555.00 | +1.17% | ZAc 19,150.00 | ZAc 19,623.00 | ZAc 19,338.00 | 475.99K |
| 2026-06-26 | ZAc 19,329.00 | -0.37% | ZAc 19,300.00 | ZAc 19,495.00 | ZAc 19,212.00 | 576.74K |
| 2026-06-25 | ZAc 19,400.00 | -0.18% | ZAc 19,599.00 | ZAc 19,625.00 | ZAc 19,392.00 | 646.25K |
| 2026-06-24 | ZAc 19,435.00 | -0.98% | ZAc 19,375.00 | ZAc 19,661.00 | ZAc 19,424.00 | 860.69K |
| 2026-06-23 | ZAc 19,627.00 | +0.23% | ZAc 19,300.00 | ZAc 19,686.00 | ZAc 19,300.00 | 574.20K |
| 2026-06-22 | ZAc 19,581.00 | +0.51% | ZAc 19,600.00 | ZAc 19,656.00 | ZAc 19,326.00 | 532.77K |
| 2026-06-19 | ZAc 19,481.00 | +1.82% | ZAc 18,900.00 | ZAc 19,520.00 | ZAc 18,905.00 | 1.52M |
| 2026-06-18 | ZAc 19,132.00 | +0.04% | ZAc 19,105.00 | ZAc 19,233.00 | ZAc 18,911.00 | 2.36M |
| 2026-06-17 | ZAc 19,124.00 | +0.51% | ZAc 19,027.00 | ZAc 19,268.00 | ZAc 18,922.00 | 472.07K |
| 2026-06-15 | ZAc 19,027.00 | +1.08% | ZAc 19,214.00 | ZAc 19,324.00 | ZAc 19,000.00 | 1.01M |
| 2026-06-12 | ZAc 18,824.00 | +0.48% | ZAc 18,920.00 | ZAc 19,170.00 | ZAc 18,690.00 | 890.37K |
| 2026-06-11 | ZAc 18,734.00 | +1.86% | ZAc 18,473.00 | ZAc 18,781.00 | ZAc 18,202.00 | 882.85K |
| 2026-06-10 | ZAc 18,392.00 | -0.92% | ZAc 18,562.00 | ZAc 18,577.00 | ZAc 18,300.00 | 509.26K |
| 2026-06-09 | ZAc 18,562.00 | -0.72% | ZAc 18,522.00 | ZAc 18,828.00 | ZAc 18,500.00 | 650.36K |
| 2026-06-08 | ZAc 18,697.00 | +0.94% | ZAc 18,527.00 | ZAc 18,783.00 | ZAc 18,391.00 | 513.46K |
| 2026-06-05 | ZAc 18,522.00 | -0.42% | ZAc 18,600.00 | ZAc 18,779.00 | ZAc 18,444.00 | 742.93K |
| 2026-06-04 | ZAc 18,600.00 | -0.58% | ZAc 18,999.00 | ZAc 18,992.00 | ZAc 18,531.00 | 721.01K |
| 2026-06-03 | ZAc 18,709.00 | -0.47% | ZAc 18,916.00 | ZAc 18,997.00 | ZAc 18,529.00 | 1.42M |
| 2026-06-02 | ZAc 18,797.00 | +0.42% | ZAc 18,700.00 | ZAc 19,024.00 | ZAc 18,618.00 | 1.52M |
| 2026-06-01 | ZAc 18,719.00 | -1.74% | ZAc 19,299.00 | ZAc 19,102.00 | ZAc 18,704.00 | 787.46K |
| 2026-05-29 | ZAc 19,050.00 | -0.34% | ZAc 19,299.00 | ZAc 19,280.00 | ZAc 18,900.00 | 1.43M |
| 2026-05-28 | ZAc 19,115.00 | -0.85% | ZAc 19,171.00 | ZAc 19,172.00 | ZAc 18,964.00 | 696.27K |
| 2026-05-27 | ZAc 19,278.00 | -0.04% | ZAc 19,286.00 | ZAc 19,373.00 | ZAc 19,065.00 | 680.66K |
| 2026-05-26 | ZAc 19,286.00 | +0.44% | ZAc 19,340.00 | ZAc 19,342.00 | ZAc 19,075.00 | 592.31K |