Remgro Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	14,046.07	14,046.07	13,857.33	13,895.08	13,365.96	901,785
2024-08-20	14,155.34	14,356.99	13,822.56	13,852.36	13,324.87	996,407
2024-08-19	13,530.51	14,350.03	13,530.51	14,292.42	13,748.17	1,622,520
2024-08-16	14,056.00	14,091.76	13,738.13	13,916.93	13,386.98	1,471,240
2024-08-15	13,658.66	13,922.89	13,646.74	13,832.50	13,305.76	1,658,618
2024-08-14	13,161.98	13,801.70	13,140.13	13,658.66	13,138.54	1,418,884
2024-08-13	13,082.51	13,284.16	13,012.98	13,162.97	12,661.73	770,676
2024-08-12	13,067.61	13,406.35	13,047.74	13,125.23	12,625.42	1,361,704
2024-08-08	12,999.07	13,391.44	12,915.63	13,302.04	12,795.51	1,689,155
2024-08-07	13,292.11	13,345.75	13,200.72	13,216.61	12,713.33	1,316,444
2024-08-06	12,905.69	13,224.56	12,898.74	13,216.61	12,713.33	1,450,283
2024-08-05	13,087.48	13,159.00	12,842.12	12,963.31	12,469.67	2,237,983
2024-08-02	13,708.33	13,708.33	13,197.74	13,222.57	12,719.06	1,627,334
2024-08-01	13,857.33	14,115.60	13,648.72	13,675.55	13,154.79	687,759
2024-07-31	13,564.29	13,951.70	13,553.36	13,906.00	13,376.47	2,086,258
2024-07-30	13,458.99	13,539.46	13,204.69	13,509.65	12,995.21	1,227,701
2024-07-29	13,414.29	13,492.77	13,279.20	13,290.12	12,784.04	1,316,828
2024-07-26	13,401.38	13,714.29	13,222.57	13,414.29	12,903.48	1,051,660
2024-07-25	13,161.98	13,310.98	13,030.86	13,255.36	12,750.60	1,440,779
2024-07-24	13,509.65	13,509.65	13,153.04	13,247.41	12,742.95	1,091,759
2024-07-23	13,628.86	13,628.86	13,294.10	13,442.11	12,930.24	2,322,905
2024-07-22	13,236.48	13,565.28	13,222.57	13,490.78	12,977.06	2,671,409
2024-07-19	13,411.31	13,477.87	13,125.23	13,270.26	12,764.93	2,105,918
2024-07-18	13,261.32	13,502.70	13,223.57	13,324.89	12,817.48	2,014,698
2024-07-17	13,225.55	13,422.24	13,012.98	13,359.66	12,850.93	951,378
2024-07-16	13,560.32	13,581.18	13,238.47	13,345.75	12,837.55	1,601,275
2024-07-15	13,509.65	13,658.66	13,426.21	13,658.66	13,138.54	2,203,593
2024-07-12	13,737.13	13,737.13	13,360.65	13,520.58	13,005.72	1,756,207
2024-07-11	13,513.63	13,692.43	13,460.98	13,532.50	13,017.19	2,394,825
2024-07-10	13,807.66	13,924.88	13,504.69	13,513.63	12,999.04	956,397
2024-07-09	13,899.05	14,050.04	13,728.19	13,752.03	13,228.36	1,159,466
2024-07-08	13,907.00	14,004.35	13,643.76	14,004.35	13,471.07	808,746
2024-07-05	13,807.66	13,959.65	13,694.42	13,731.17	13,208.30	577,112
2024-07-04	13,729.19	14,087.79	13,729.19	13,807.66	13,281.87	930,437
2024-07-03	13,807.66	14,011.30	13,759.98	13,905.01	13,375.51	920,108
2024-07-02	13,907.00	14,054.01	13,561.31	13,689.45	13,168.16	1,349,252
2024-07-01	13,708.33	14,485.13	13,708.33	13,988.45	13,455.78	2,141,963
2024-06-28	13,808.65	13,808.65	13,215.62	13,518.59	13,003.81	2,564,298
2024-06-27	13,658.66	13,852.36	13,261.32	13,261.32	12,756.33	1,417,590
2024-06-26	13,907.00	13,907.00	13,536.48	13,536.48	13,021.01	1,957,855
2024-06-25	14,173.22	14,334.14	13,690.45	13,907.00	13,377.43	1,918,517
2024-06-24	14,032.16	14,089.77	13,830.51	14,042.09	13,507.38	991,641
2024-06-21	13,708.33	14,103.68	13,705.35	14,032.16	13,497.82	4,836,006
2024-06-20	14,100.70	14,288.45	13,672.56	13,811.63	13,285.69	6,098,754
2024-06-19	14,027.19	14,510.96	14,006.33	14,088.78	13,552.29	2,782,110
2024-06-18	13,211.65	14,136.46	13,211.65	13,836.47	13,309.58	3,222,816
2024-06-14	12,645.43	13,468.93	12,645.43	13,120.26	12,620.65	2,411,866
2024-06-13	12,913.64	12,991.12	12,791.46	12,799.40	12,312.01	1,668,594
2024-06-12	12,763.64	12,943.44	12,568.95	12,913.64	12,421.89	1,777,241
2024-06-11	12,475.57	13,011.98	12,354.38	12,626.56	12,145.75	2,217,120
2024-06-10	12,325.57	12,426.90	12,184.52	12,330.54	11,861.00	1,224,667
2024-06-07	12,147.76	12,388.15	12,127.89	12,278.89	11,811.31	921,650
2024-06-06	12,135.84	12,342.46	12,118.95	12,147.76	11,685.18	945,946
2024-06-05	12,298.75	12,534.18	12,130.87	12,195.44	11,731.05	1,873,315
2024-06-04	12,829.20	12,829.20	12,299.75	12,330.54	11,861.00	1,711,950
2024-06-03	12,075.25	12,741.79	12,052.40	12,723.91	12,239.39	1,625,437
2024-05-31	12,019.62	12,134.85	11,835.85	11,989.82	11,533.25	3,300,130
2024-05-30	12,416.96	12,420.94	11,949.09	11,949.09	11,494.07	1,915,271
2024-05-28	12,495.44	12,630.53	12,437.82	12,468.62	11,993.82	1,150,642
2024-05-27	12,536.16	12,652.39	12,459.68	12,503.38	12,027.26	881,662

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	173.0000 ZAC
2025-10-22	200.0000 ZAC
2025-04-15	95.3623 ZAC
2024-11-13	182.7777 ZAC
2024-04-17	79.4686 ZAC
2023-11-08	158.9371 ZAC
2023-04-19	79.4686 ZAC
2022-11-09	99.3357 ZAC
2022-04-20	48.6849 ZAC
2021-11-17	58.4219 ZAC
2021-04-21	29.2110 ZAC
2020-11-11	48.6849 ZAC
2020-04-15	153.0282 ZAC
2019-11-13	248.4039 ZAC
2019-04-10	153.0282 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.