Remgro Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 12,491.46 | 12,615.63 | 12,325.57 | 12,536.16 | 12,058.79 | 1,119,450 |
| 2024-05-23 | 12,556.03 | 12,771.59 | 12,510.34 | 12,541.13 | 12,063.57 | 1,241,033 |
| 2024-05-22 | 12,516.30 | 12,821.26 | 12,516.30 | 12,603.71 | 12,123.77 | 1,288,408 |
| 2024-05-21 | 12,571.93 | 12,805.36 | 12,571.93 | 12,589.81 | 12,110.39 | 1,162,835 |
| 2024-05-20 | 12,468.62 | 12,820.26 | 12,468.62 | 12,709.01 | 12,225.06 | 1,306,799 |
| 2024-05-17 | 12,405.04 | 12,544.11 | 12,348.42 | 12,494.44 | 12,018.66 | 1,536,571 |
| 2024-05-16 | 12,466.63 | 12,574.91 | 12,346.43 | 12,516.30 | 12,039.68 | 3,253,552 |
| 2024-05-15 | 12,361.33 | 12,482.52 | 12,272.93 | 12,447.76 | 11,973.75 | 1,485,082 |
| 2024-05-14 | 12,814.30 | 12,814.30 | 12,317.63 | 12,317.63 | 11,848.58 | 1,272,522 |
| 2024-05-13 | 12,525.24 | 12,750.73 | 12,435.84 | 12,629.54 | 12,148.61 | 890,455 |
| 2024-05-10 | 12,316.63 | 12,531.20 | 11,920.28 | 12,524.24 | 12,047.33 | 4,022,430 |
| 2024-05-09 | 12,218.29 | 12,218.29 | 11,980.88 | 12,082.20 | 11,622.12 | 1,764,163 |
| 2024-05-08 | 12,145.78 | 12,180.54 | 12,029.55 | 12,118.95 | 11,657.47 | 1,627,985 |
| 2024-05-07 | 12,218.29 | 12,292.79 | 12,145.78 | 12,145.78 | 11,683.27 | 1,006,700 |
| 2024-05-06 | 12,317.63 | 12,396.10 | 12,180.54 | 12,267.96 | 11,800.80 | 705,004 |
| 2024-05-03 | 12,348.42 | 12,422.92 | 12,160.68 | 12,172.60 | 11,709.07 | 1,540,502 |
| 2024-05-02 | 11,994.79 | 12,539.14 | 11,994.79 | 12,251.07 | 11,784.56 | 1,658,608 |
| 2024-04-30 | 12,019.62 | 12,321.60 | 12,019.62 | 12,209.35 | 11,744.42 | 1,316,838 |
| 2024-04-29 | 11,820.95 | 12,112.99 | 11,820.95 | 12,105.05 | 11,644.09 | 1,500,408 |
| 2024-04-26 | 11,628.24 | 11,875.58 | 11,628.24 | 11,811.01 | 11,361.26 | 1,100,041 |
| 2024-04-25 | 11,771.28 | 11,771.28 | 11,568.63 | 11,603.40 | 11,161.55 | 1,590,329 |
| 2024-04-24 | 12,070.28 | 12,118.95 | 11,687.84 | 11,687.84 | 11,242.77 | 1,504,101 |
| 2024-04-23 | 11,820.95 | 12,059.35 | 11,658.04 | 12,019.62 | 11,561.92 | 1,149,319 |
| 2024-04-22 | 11,824.92 | 11,875.58 | 11,642.14 | 11,673.93 | 11,229.39 | 1,314,479 |
| 2024-04-19 | 11,522.94 | 11,920.28 | 11,522.94 | 11,824.92 | 11,374.63 | 1,318,010 |
| 2024-04-18 | 11,629.23 | 11,834.85 | 11,554.73 | 11,722.61 | 11,276.21 | 2,058,455 |
| 2024-04-17 | 11,870.62 | 11,870.62 | 11,522.94 | 11,630.22 | 11,187.35 | 1,061,989 |
| 2024-04-16 | 11,771.28 | 11,885.52 | 11,622.28 | 11,788.17 | 11,262.84 | 1,390,511 |
| 2024-04-15 | 11,920.28 | 11,980.88 | 11,820.95 | 11,825.91 | 11,298.90 | 870,519 |
| 2024-04-12 | 12,267.96 | 12,315.64 | 11,897.44 | 11,897.44 | 11,367.24 | 1,497,689 |
| 2024-04-11 | 12,174.58 | 12,308.69 | 12,118.95 | 12,293.79 | 11,745.92 | 920,206 |
| 2024-04-10 | 12,516.30 | 12,516.30 | 12,118.95 | 12,174.58 | 11,632.03 | 2,073,383 |
| 2024-04-09 | 12,142.80 | 12,458.68 | 12,056.37 | 12,327.56 | 11,778.19 | 1,289,889 |
| 2024-04-08 | 12,118.95 | 12,253.06 | 11,962.00 | 12,142.80 | 11,601.66 | 1,259,285 |
| 2024-04-05 | 11,915.32 | 11,994.79 | 11,701.74 | 11,945.12 | 11,412.79 | 992,631 |
| 2024-04-04 | 12,019.62 | 12,119.95 | 11,938.16 | 11,962.00 | 11,428.93 | 1,268,235 |
| 2024-04-03 | 12,105.05 | 12,156.70 | 11,910.35 | 12,013.66 | 11,478.28 | 1,943,540 |
| 2024-04-02 | 11,960.02 | 12,348.42 | 11,955.05 | 12,149.75 | 11,608.30 | 1,217,031 |
| 2024-03-28 | 12,134.85 | 12,309.68 | 11,974.92 | 12,129.88 | 11,589.32 | 2,700,394 |
| 2024-03-27 | 11,739.49 | 12,218.29 | 11,647.11 | 12,218.29 | 11,673.79 | 1,657,441 |
| 2024-03-26 | 11,870.62 | 12,132.86 | 11,700.75 | 11,874.59 | 11,345.41 | 1,441,866 |
| 2024-03-25 | 12,168.62 | 12,399.08 | 11,865.65 | 11,867.64 | 11,338.76 | 1,531,463 |
| 2024-03-22 | 12,436.83 | 12,541.13 | 12,150.74 | 12,150.74 | 11,609.25 | 1,977,754 |
| 2024-03-20 | 13,012.98 | 13,250.39 | 12,330.54 | 12,388.15 | 11,836.09 | 4,848,394 |
| 2024-03-19 | 13,509.65 | 13,648.72 | 12,957.35 | 13,010.99 | 12,431.16 | 1,820,832 |
| 2024-03-18 | 13,907.00 | 14,056.00 | 13,516.61 | 13,643.76 | 13,035.73 | 1,073,791 |
| 2024-03-15 | 14,165.27 | 14,165.27 | 13,826.54 | 14,041.10 | 13,415.37 | 5,120,652 |
| 2024-03-14 | 13,708.33 | 14,139.44 | 13,708.33 | 14,058.98 | 13,432.45 | 928,193 |
| 2024-03-13 | 13,985.47 | 14,072.89 | 13,707.33 | 14,072.89 | 13,445.74 | 882,330 |
| 2024-03-12 | 14,503.01 | 14,866.58 | 13,758.99 | 13,761.97 | 13,148.68 | 1,255,715 |
| 2024-03-11 | 14,994.72 | 14,994.72 | 14,731.48 | 14,774.20 | 14,115.80 | 531,284 |
| 2024-03-08 | 14,720.56 | 15,062.27 | 14,711.62 | 14,895.39 | 14,231.59 | 555,770 |
| 2024-03-07 | 14,855.65 | 14,931.15 | 14,624.20 | 14,931.15 | 14,265.75 | 763,312 |
| 2024-03-06 | 14,834.79 | 15,074.19 | 14,602.35 | 15,074.19 | 14,402.42 | 719,826 |
| 2024-03-05 | 14,999.69 | 15,066.24 | 14,727.51 | 14,834.79 | 14,173.69 | 910,902 |
| 2024-03-04 | 14,781.15 | 15,104.99 | 14,562.61 | 15,032.47 | 14,362.56 | 1,275,371 |
| 2024-03-01 | 14,515.92 | 14,806.98 | 14,361.95 | 14,801.02 | 14,141.42 | 1,151,179 |
| 2024-02-29 | 14,383.81 | 14,692.74 | 14,383.81 | 14,449.37 | 13,805.45 | 2,016,910 |
| 2024-02-28 | 14,503.01 | 14,542.75 | 14,279.51 | 14,383.81 | 13,742.81 | 680,609 |
| 2024-02-27 | 14,577.51 | 14,725.52 | 14,458.31 | 14,542.75 | 13,894.66 | 787,743 |
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.