Remgro Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	15,834.11	15,852.98	15,585.77	15,776.49	14,901.47	741,398
2023-09-04	15,843.05	15,843.05	15,660.27	15,744.71	14,871.44	510,613
2023-09-01	15,844.04	15,844.04	15,297.70	15,727.82	14,855.49	720,808
2023-08-31	15,893.71	15,893.71	15,654.31	15,700.01	14,829.22	2,856,715
2023-08-30	15,618.55	15,876.82	15,618.55	15,833.12	14,954.95	907,604
2023-08-29	15,893.71	15,893.71	15,649.35	15,737.75	14,864.87	649,342
2023-08-28	15,864.90	15,864.90	15,645.37	15,783.45	14,908.03	777,221
2023-08-25	15,567.89	15,796.36	15,567.89	15,695.04	14,824.53	459,962
2023-08-24	15,551.00	15,810.27	15,460.61	15,720.87	14,848.92	716,916
2023-08-23	15,382.13	15,549.02	15,373.19	15,549.02	14,686.61	855,866
2023-08-22	15,512.26	15,553.98	15,314.58	15,431.80	14,575.89	1,195,486
2023-08-21	15,496.37	15,511.27	15,197.37	15,446.70	14,589.96	989,276
2023-08-18	15,654.31	15,655.31	15,125.85	15,301.67	14,452.98	1,090,839
2023-08-17	15,753.65	15,757.62	15,264.92	15,493.39	14,634.06	1,381,319
2023-08-16	15,700.01	15,701.99	15,449.68	15,515.24	14,654.70	1,415,981
2023-08-15	15,397.03	15,739.74	15,397.03	15,710.93	14,839.54	888,321
2023-08-14	15,521.20	15,754.64	15,521.20	15,725.83	14,853.62	705,204
2023-08-11	15,921.53	15,921.53	15,694.05	15,694.05	14,823.59	1,135,789
2023-08-10	15,892.72	16,003.97	15,782.46	15,921.53	15,038.45	892,620
2023-08-08	15,526.17	16,025.83	15,526.17	15,853.98	14,974.65	827,076
2023-08-07	15,777.49	15,934.44	15,764.57	15,866.89	14,986.85	442,135
2023-08-04	15,523.19	15,875.83	15,523.19	15,831.13	14,953.07	797,049
2023-08-03	15,696.03	15,803.32	15,528.16	15,676.17	14,806.70	1,443,606
2023-08-02	15,983.11	15,983.11	15,779.47	15,794.38	14,918.36	2,437,441
2023-08-01	15,943.38	16,092.38	15,891.72	15,986.09	15,099.44	1,028,841
2023-07-31	16,092.38	16,092.38	15,933.45	15,971.19	15,085.37	1,093,996
2023-07-28	15,794.38	16,098.34	15,560.94	16,034.77	15,145.42	831,239
2023-07-27	15,625.50	15,986.09	15,615.57	15,893.71	15,012.18	1,659,336
2023-07-26	15,560.94	15,663.25	15,526.17	15,617.56	14,751.35	1,112,358
2023-07-25	15,645.37	15,685.11	15,465.57	15,560.94	14,697.86	1,338,450
2023-07-24	15,496.37	15,737.75	15,463.59	15,646.37	14,778.55	1,003,644
2023-07-21	15,580.80	15,648.35	15,492.39	15,524.18	14,663.15	622,128
2023-07-20	15,665.24	15,665.24	15,402.99	15,588.75	14,724.14	1,187,745
2023-07-19	15,540.08	15,669.21	15,427.83	15,622.52	14,756.04	1,893,559
2023-07-18	15,397.03	15,500.34	15,339.42	15,469.55	14,611.54	1,520,101
2023-07-17	15,085.12	15,415.91	15,049.36	15,397.03	14,543.05	1,685,128
2023-07-14	15,099.03	15,285.78	15,076.18	15,198.36	14,355.40	1,482,174
2023-07-13	15,148.69	15,261.94	14,987.77	15,112.93	14,274.71	2,185,350
2023-07-12	14,999.69	15,114.92	14,903.33	15,048.36	14,213.72	2,735,105
2023-07-11	14,948.04	15,234.12	14,914.26	14,998.70	14,166.81	2,275,356
2023-07-10	14,860.62	14,999.69	14,850.69	14,940.09	14,111.45	1,749,045
2023-07-07	14,897.37	15,025.52	14,664.93	14,944.06	14,115.20	894,655
2023-07-06	15,147.70	15,148.69	14,624.20	14,700.69	13,885.33	1,680,975
2023-07-05	14,900.35	15,099.03	14,807.97	15,027.50	14,194.02	917,020
2023-07-04	14,968.90	14,970.88	14,781.15	14,931.15	14,103.01	599,734
2023-07-03	14,645.06	14,921.21	14,529.83	14,808.97	13,987.60	906,459
2023-06-30	14,491.09	14,685.79	14,258.65	14,607.31	13,797.13	772,229
2023-06-29	14,173.22	14,426.52	14,053.02	14,270.57	13,479.06	780,612
2023-06-28	14,006.33	14,304.34	14,006.33	14,288.45	13,495.95	684,107
2023-06-27	14,185.14	14,200.04	13,913.95	14,101.70	13,319.56	650,571
2023-06-26	14,304.34	14,310.30	14,106.66	14,150.37	13,365.53	854,864
2023-06-23	14,269.57	14,274.54	14,032.16	14,176.20	13,389.93	820,399
2023-06-22	14,673.87	14,673.87	14,178.18	14,269.57	13,478.12	924,007
2023-06-21	14,741.42	14,741.42	14,433.48	14,520.89	13,715.50	1,159,656
2023-06-20	14,602.35	14,731.48	14,453.34	14,658.97	13,845.92	1,512,397
2023-06-19	14,453.34	14,720.56	14,185.14	14,619.23	13,808.39	1,134,162
2023-06-15	14,155.34	14,519.90	14,043.09	14,453.34	13,651.70	6,039,900
2023-06-14	14,020.24	14,272.55	14,018.25	14,155.34	13,370.22	956,396
2023-06-13	13,955.67	14,150.37	13,955.67	14,032.16	13,253.88	733,696
2023-06-12	14,006.33	14,262.62	13,969.58	13,969.58	13,194.77	976,992

← NewerPage 14 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.