Remgro Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	14,443.41	14,552.68	14,246.73	14,349.04	13,709.59	694,968
2023-11-28	14,289.44	14,427.52	14,166.26	14,349.04	13,709.59	744,473
2023-11-27	14,483.14	14,563.61	14,240.77	14,406.66	13,764.63	755,926
2023-11-24	14,334.14	14,509.96	14,281.49	14,483.14	13,837.71	623,538
2023-11-23	14,403.68	14,562.61	14,264.61	14,402.68	13,760.84	291,606
2023-11-22	14,531.82	14,571.55	14,290.43	14,319.24	13,681.11	774,380
2023-11-21	14,056.00	14,498.04	14,056.00	14,436.46	13,793.11	1,064,692
2023-11-20	14,333.15	14,389.77	14,167.26	14,202.02	13,569.12	383,198
2023-11-17	14,264.61	14,348.05	14,091.76	14,261.63	13,626.07	1,127,589
2023-11-16	14,999.69	14,999.69	14,002.36	14,289.44	13,652.64	1,902,481
2023-11-15	14,354.01	15,138.76	14,354.01	15,010.62	14,341.68	2,602,538
2023-11-14	13,907.00	14,643.07	13,843.42	14,584.47	13,934.52	1,422,414
2023-11-13	14,006.33	14,006.33	13,776.87	13,776.87	13,162.91	875,598
2023-11-10	13,786.80	13,986.47	13,727.20	13,916.93	13,296.73	513,543
2023-11-09	14,115.60	14,115.60	13,777.86	13,901.04	13,281.55	787,353
2023-11-08	13,857.33	13,936.80	13,662.63	13,913.95	13,293.89	1,328,633
2023-11-07	14,076.86	14,199.04	13,827.53	13,931.83	13,159.12	1,415,491
2023-11-06	14,445.40	14,651.02	14,230.83	14,304.34	13,510.96	762,407
2023-11-03	14,331.16	14,502.02	14,249.71	14,444.40	13,643.26	1,422,320
2023-11-02	14,403.68	14,403.68	14,026.20	14,250.70	13,460.30	1,944,764
2023-11-01	14,312.29	14,356.99	14,099.71	14,124.54	13,341.14	1,011,591
2023-10-31	14,285.47	14,363.94	14,146.40	14,312.29	13,518.47	1,517,405
2023-10-30	14,105.67	14,331.16	14,105.67	14,278.51	13,486.57	1,192,523
2023-10-27	14,418.58	14,418.58	14,202.02	14,202.02	13,414.32	947,098
2023-10-26	14,305.33	14,348.05	14,091.76	14,284.47	13,492.20	770,222
2023-10-25	14,453.34	14,523.87	14,326.19	14,403.68	13,604.79	920,597
2023-10-24	14,413.61	14,516.92	14,375.86	14,457.32	13,655.46	519,300
2023-10-23	14,358.97	14,517.91	14,212.95	14,416.59	13,616.99	689,487
2023-10-20	14,900.35	14,900.35	14,287.45	14,410.63	13,611.36	1,164,210
2023-10-19	14,414.60	14,606.32	14,363.94	14,458.31	13,656.39	1,153,766
2023-10-18	14,691.75	15,052.34	14,426.52	14,542.75	13,736.15	629,881
2023-10-17	14,801.02	15,060.28	14,605.33	14,671.88	13,858.12	1,171,706
2023-10-16	15,089.09	15,089.09	14,748.37	14,825.85	14,003.55	632,063
2023-10-13	15,397.03	15,397.03	14,782.14	14,859.63	14,035.45	456,625
2023-10-12	15,521.20	15,521.20	15,058.30	15,184.45	14,342.26	502,229
2023-10-11	15,199.35	15,460.61	15,185.45	15,416.90	14,561.82	751,332
2023-10-10	15,084.13	15,403.99	14,901.35	15,403.99	14,549.62	1,066,767
2023-10-09	15,266.90	15,266.90	14,741.42	14,900.35	14,073.92	680,731
2023-10-06	15,231.14	15,231.14	14,820.89	14,968.90	14,138.66	604,569
2023-10-05	14,861.61	15,213.26	14,589.43	15,158.63	14,317.87	1,380,843
2023-10-04	14,776.18	15,190.41	14,652.01	15,129.82	14,290.66	1,767,372
2023-10-03	14,384.80	14,779.16	14,365.93	14,779.16	13,959.45	969,607
2023-10-02	14,841.75	14,852.67	14,421.56	14,421.56	13,621.68	1,054,737
2023-09-29	15,248.03	15,248.03	14,730.49	14,751.35	13,933.18	1,187,083
2023-09-28	15,198.36	15,198.36	14,869.56	14,967.90	14,137.72	863,804
2023-09-27	15,270.88	15,375.18	15,043.40	15,123.86	14,285.03	903,212
2023-09-26	15,397.03	15,397.03	15,105.98	15,297.70	14,449.23	1,049,330
2023-09-22	15,670.21	15,788.42	15,414.91	15,597.69	14,732.58	1,247,853
2023-09-21	15,491.40	15,769.54	15,290.74	15,614.58	14,748.53	3,354,174
2023-09-20	15,049.36	15,468.55	15,049.36	15,468.55	14,610.61	718,586
2023-09-19	15,055.32	15,212.27	15,049.36	15,120.88	14,282.21	694,640
2023-09-18	15,297.70	15,454.65	15,019.56	15,190.41	14,347.89	531,054
2023-09-15	15,234.12	15,430.81	15,191.41	15,252.00	14,406.07	2,994,722
2023-09-14	15,099.03	15,243.06	15,076.18	15,234.12	14,389.18	876,793
2023-09-13	15,397.03	15,397.03	15,160.61	15,274.85	14,427.65	873,546
2023-09-12	15,615.57	15,615.57	15,397.03	15,473.52	14,615.30	508,076
2023-09-11	15,569.88	15,748.68	15,475.51	15,540.08	14,678.16	659,706
2023-09-08	15,312.60	15,598.68	15,312.60	15,590.74	14,726.01	764,608
2023-09-07	15,574.84	15,665.24	15,402.00	15,446.70	14,589.96	1,643,737
2023-09-06	15,893.71	15,893.71	15,453.65	15,598.68	14,733.52	1,262,332

← NewerPage 13 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.