Remgro Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	13,509.65	14,244.74	13,509.65	14,141.43	13,357.09	1,973,909
2023-06-08	14,080.83	14,194.08	13,995.41	14,008.32	13,231.36	1,397,432
2023-06-07	13,807.66	14,057.99	13,807.66	14,026.20	13,248.25	1,379,705
2023-06-06	13,599.06	13,907.00	13,443.10	13,907.00	13,135.66	1,003,031
2023-06-05	13,486.81	13,601.04	13,253.37	13,601.04	12,846.67	594,648
2023-06-02	13,410.32	13,460.98	13,208.67	13,362.64	12,621.49	973,853
2023-06-01	13,034.83	13,267.28	12,964.30	13,211.65	12,478.88	1,154,337
2023-05-31	12,924.57	13,147.08	12,733.84	13,034.83	12,311.87	5,421,116
2023-05-30	13,211.65	13,282.18	12,966.29	12,966.29	12,247.13	714,328
2023-05-29	13,326.88	13,336.81	13,214.63	13,278.20	12,541.74	397,119
2023-05-26	13,212.64	13,389.46	13,062.64	13,332.84	12,593.34	886,232
2023-05-25	13,403.37	13,433.17	13,211.65	13,323.90	12,584.90	1,227,497
2023-05-24	13,286.15	13,450.05	13,213.63	13,294.10	12,556.75	774,296
2023-05-23	13,926.86	13,926.86	13,260.32	13,337.80	12,598.04	846,045
2023-05-22	13,456.01	13,516.61	13,314.96	13,437.14	12,691.86	1,176,892
2023-05-19	13,683.49	13,683.49	13,185.82	13,420.25	12,675.91	502,714
2023-05-18	13,262.31	13,477.87	13,194.76	13,312.97	12,574.58	668,305
2023-05-17	13,497.73	13,543.43	13,308.00	13,440.12	12,694.68	804,204
2023-05-16	13,415.29	13,574.22	13,413.30	13,546.41	12,795.07	619,919
2023-05-15	13,632.83	13,673.56	13,445.09	13,525.55	12,775.37	1,093,892
2023-05-12	13,361.64	13,678.53	13,321.91	13,678.53	12,919.86	1,094,014
2023-05-11	14,155.34	14,155.34	13,376.54	13,448.07	12,702.18	1,348,158
2023-05-10	13,858.32	13,999.38	13,728.19	13,811.63	13,045.59	1,027,871
2023-05-09	13,899.05	14,074.87	13,882.16	13,972.56	13,197.58	529,941
2023-05-08	13,956.67	14,242.75	13,946.73	14,083.81	13,302.67	838,685
2023-05-05	13,641.77	14,020.24	13,641.77	13,998.39	13,221.98	1,273,106
2023-05-04	13,989.45	14,120.57	13,679.52	13,723.23	12,962.08	1,054,844
2023-05-03	14,115.60	14,153.35	13,921.90	13,989.45	13,213.53	1,060,197
2023-05-02	14,006.33	14,152.36	13,778.85	14,115.60	13,332.69	1,535,842
2023-04-28	13,882.16	13,984.48	13,715.28	13,909.98	13,138.47	1,048,433
2023-04-26	13,739.12	13,885.14	13,623.89	13,880.18	13,110.33	667,371
2023-04-25	13,631.84	13,803.69	13,631.84	13,739.12	12,977.09	856,831
2023-04-24	13,672.56	13,783.82	13,604.02	13,675.55	12,917.04	802,310
2023-04-21	13,779.85	13,801.70	13,573.23	13,690.45	12,931.12	762,978
2023-04-20	13,574.22	13,736.14	13,547.40	13,736.14	12,974.28	854,295
2023-04-19	13,560.32	13,668.59	13,365.62	13,616.94	12,861.69	784,719
2023-04-18	13,853.36	14,048.05	13,598.06	13,671.57	12,838.23	896,528
2023-04-17	14,083.81	14,113.62	13,763.95	13,850.38	13,006.14	990,447
2023-04-14	13,882.16	14,188.12	13,723.23	14,155.34	13,292.51	1,121,407
2023-04-13	13,459.99	13,907.00	13,459.99	13,786.80	12,946.44	716,952
2023-04-12	13,827.53	13,873.22	13,702.37	13,802.69	12,961.36	1,066,656
2023-04-11	13,757.99	13,815.61	13,512.63	13,722.23	12,885.80	1,167,171
2023-04-06	13,757.00	13,757.99	13,337.80	13,577.20	12,749.61	495,957
2023-04-05	13,560.32	13,717.27	13,392.44	13,455.02	12,634.88	1,193,402
2023-04-04	13,531.51	13,757.99	13,413.30	13,674.55	12,841.03	994,638
2023-04-03	13,658.66	13,658.66	13,294.10	13,407.34	12,590.10	798,556
2023-03-31	13,411.31	13,525.55	13,353.70	13,353.70	12,539.73	1,554,529
2023-03-30	13,410.32	13,614.95	13,283.17	13,507.67	12,684.32	1,482,098
2023-03-29	13,157.01	13,426.21	13,109.33	13,304.03	12,493.09	1,109,043
2023-03-28	13,211.65	13,310.98	13,042.78	13,155.03	12,353.17	1,499,105
2023-03-27	12,913.64	13,241.45	12,913.64	13,068.60	12,272.02	982,430
2023-03-24	12,914.63	13,280.19	12,665.30	12,897.75	12,111.57	2,839,378
2023-03-23	13,310.98	13,310.98	12,818.28	13,235.49	12,428.73	1,388,015
2023-03-22	13,161.98	13,161.98	12,834.17	12,954.37	12,164.74	838,415
2023-03-20	13,020.92	13,020.92	12,521.26	12,900.73	12,114.37	578,572
2023-03-17	12,913.64	13,220.59	12,843.11	12,860.99	12,077.06	2,697,308
2023-03-16	12,908.67	13,012.98	12,820.26	12,895.76	12,109.71	3,178,039
2023-03-15	13,212.64	13,336.81	12,688.15	12,826.22	12,044.41	899,809
2023-03-14	13,267.28	13,359.66	13,034.83	13,170.92	12,368.10	1,009,763
2023-03-13	13,559.32	13,758.99	13,254.86	13,364.62	12,549.99	929,149

← NewerPage 15 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.