Remgro Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	14,577.51	14,725.52	14,458.31	14,542.75	13,894.66	787,743
2024-02-26	14,612.28	14,731.48	14,489.10	14,635.13	13,982.92	655,645
2024-02-23	14,701.68	14,828.83	14,610.29	14,778.17	14,119.59	444,941
2024-02-22	14,885.45	14,941.08	14,657.98	14,771.22	14,112.95	1,464,289
2024-02-21	14,875.52	14,946.05	14,729.50	14,820.89	14,160.40	490,275
2024-02-20	14,959.96	14,959.96	14,755.32	14,825.85	14,165.15	406,735
2024-02-19	14,900.35	15,046.38	14,814.93	14,950.02	14,283.79	539,810
2024-02-16	14,801.02	15,065.25	14,801.02	14,959.96	14,293.28	984,774
2024-02-15	15,114.92	15,180.48	14,854.66	14,910.29	14,245.82	637,145
2024-02-14	15,198.36	15,248.03	15,039.42	15,171.54	14,495.43	639,085
2024-02-13	15,386.11	15,396.04	14,999.69	15,089.09	14,416.66	533,834
2024-02-12	15,297.70	15,392.07	15,065.25	15,266.90	14,586.55	642,928
2024-02-09	15,530.14	15,534.12	15,234.12	15,273.86	14,593.19	494,071
2024-02-08	15,222.20	15,390.08	15,011.61	15,390.08	14,704.23	784,474
2024-02-07	15,019.56	15,416.90	15,019.56	15,222.20	14,543.84	568,056
2024-02-06	15,470.54	15,568.88	15,273.86	15,421.87	14,734.60	418,222
2024-02-05	15,545.04	15,629.48	15,403.99	15,496.37	14,805.78	551,137
2024-02-02	15,794.38	15,800.34	15,411.93	15,496.37	14,805.78	730,981
2024-02-01	15,535.11	15,707.95	15,451.67	15,598.68	14,903.54	1,725,159
2024-01-31	15,024.52	15,769.54	15,024.52	15,665.24	14,967.13	2,157,084
2024-01-30	15,297.70	15,297.70	15,041.41	15,246.04	14,566.61	561,037
2024-01-29	15,099.03	15,494.38	15,041.41	15,099.03	14,426.15	1,423,668
2024-01-26	15,218.23	15,516.24	15,055.32	15,487.43	14,797.24	891,381
2024-01-25	15,403.99	15,579.81	15,113.93	15,216.24	14,538.14	747,998
2024-01-24	15,722.85	15,722.85	15,411.93	15,558.95	14,865.58	408,180
2024-01-23	15,297.70	15,749.67	15,297.70	15,595.70	14,900.69	971,276
2024-01-22	15,592.72	15,608.62	15,414.91	15,608.62	14,913.03	916,980
2024-01-19	15,521.20	15,597.69	15,442.73	15,547.03	14,854.19	531,744
2024-01-18	15,540.08	15,540.08	15,282.80	15,436.77	14,748.84	970,364
2024-01-17	15,480.47	15,576.83	15,280.81	15,344.38	14,660.57	1,035,535
2024-01-16	15,488.42	15,635.44	15,440.74	15,595.70	14,900.69	999,051
2024-01-15	15,447.69	15,772.52	15,447.69	15,645.37	14,948.15	700,173
2024-01-12	15,496.37	15,849.01	15,496.37	15,732.79	15,031.67	572,436
2024-01-11	15,299.68	15,722.85	15,299.68	15,624.51	14,928.22	478,536
2024-01-10	15,526.17	15,611.60	15,374.19	15,481.47	14,791.55	480,907
2024-01-09	15,298.69	15,728.81	15,298.69	15,490.41	14,800.09	452,084
2024-01-08	15,596.70	15,597.69	15,309.62	15,597.69	14,902.59	718,786
2024-01-05	15,299.68	15,605.64	15,299.68	15,546.04	14,853.24	442,581
2024-01-04	15,446.70	15,595.70	15,387.10	15,501.34	14,810.53	662,635
2024-01-03	15,645.37	15,757.62	15,419.88	15,427.83	14,740.30	423,399
2024-01-02	15,893.71	16,222.51	15,738.75	15,738.75	15,037.36	606,507
2023-12-29	15,748.68	16,292.05	15,748.68	16,140.06	15,420.79	544,813
2023-12-28	15,794.38	15,992.05	15,749.67	15,804.31	15,100.00	580,086
2023-12-27	14,898.37	15,893.71	14,898.37	15,793.38	15,089.56	904,605
2023-12-22	15,397.03	15,613.58	15,002.67	15,346.37	14,662.47	255,663
2023-12-21	15,162.60	15,263.92	14,922.21	15,258.96	14,578.95	2,211,192
2023-12-20	14,999.69	15,345.38	14,960.95	15,155.65	14,480.25	625,506
2023-12-19	15,197.37	15,364.25	14,962.94	15,029.49	14,359.71	796,673
2023-12-18	15,154.65	15,587.76	15,154.65	15,253.99	14,574.21	1,042,836
2023-12-14	14,999.69	15,707.95	14,999.69	15,570.87	14,876.97	2,776,848
2023-12-13	14,503.01	15,100.02	14,503.01	15,017.57	14,348.32	919,907
2023-12-12	14,976.84	15,358.29	14,711.62	14,799.03	14,139.52	1,554,999
2023-12-11	14,403.68	15,087.11	14,403.68	15,010.62	14,341.68	1,520,490
2023-12-08	14,121.56	14,911.28	14,121.56	14,801.02	14,141.42	1,283,824
2023-12-07	14,026.20	14,623.21	14,026.20	14,290.43	13,653.59	1,380,936
2023-12-06	14,503.01	14,747.38	14,469.24	14,602.35	13,951.60	731,795
2023-12-05	14,258.65	14,598.37	14,258.65	14,479.17	13,833.92	1,155,553
2023-12-04	14,392.75	14,595.39	14,276.53	14,568.57	13,919.34	1,253,267
2023-12-01	14,433.48	14,485.13	14,232.82	14,369.90	13,729.52	670,803
2023-11-30	14,604.33	14,604.33	14,196.06	14,424.54	13,781.72	3,276,843

← NewerPage 12 of 21 · 1,253 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.