Remgro Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	13,966.60	13,966.60	13,582.17	13,693.43	12,858.75	611,322
2023-03-09	13,783.82	13,981.50	13,767.93	13,872.23	13,026.66	1,332,100
2023-03-08	13,996.40	13,996.40	13,634.82	13,885.14	13,038.78	1,100,943
2023-03-07	14,243.75	14,243.75	13,809.65	13,884.15	13,037.85	1,141,934
2023-03-06	13,951.70	14,227.85	13,934.81	14,065.93	13,208.55	834,865
2023-03-03	13,559.32	13,996.40	13,559.32	13,950.70	13,100.35	809,301
2023-03-02	14,155.34	14,155.34	13,668.59	13,770.91	12,931.51	905,344
2023-03-01	13,882.16	14,052.03	13,761.97	13,808.65	12,966.96	1,088,452
2023-02-28	14,007.33	14,110.64	13,862.30	13,885.14	13,038.78	1,959,509
2023-02-27	14,237.79	14,237.79	13,807.66	13,994.41	13,141.39	816,282
2023-02-24	14,134.48	14,372.88	13,907.00	13,951.70	13,101.28	676,354
2023-02-23	13,880.18	14,385.80	13,875.21	14,293.41	13,422.17	1,550,338
2023-02-22	13,560.32	13,917.92	13,560.32	13,880.18	13,034.12	896,119
2023-02-21	13,579.19	13,812.63	13,579.19	13,760.97	12,922.18	694,349
2023-02-20	13,647.73	13,725.21	13,561.31	13,713.29	12,877.41	646,772
2023-02-17	13,748.06	13,765.94	13,602.04	13,636.80	12,805.58	539,049
2023-02-16	13,567.27	13,757.00	13,560.32	13,757.00	12,918.45	886,850
2023-02-15	13,745.08	13,789.78	13,617.93	13,658.66	12,826.10	722,993
2023-02-14	13,694.42	13,763.95	13,628.86	13,672.56	12,839.16	418,212
2023-02-13	13,608.99	13,720.25	13,517.60	13,694.42	12,859.68	505,561
2023-02-10	13,658.66	13,695.41	13,484.82	13,639.78	12,808.38	762,188
2023-02-09	13,608.99	13,756.01	13,531.51	13,658.66	12,826.10	992,727
2023-02-08	13,608.99	13,698.39	13,526.54	13,583.16	12,755.21	853,834
2023-02-07	13,716.27	13,820.58	13,584.16	13,659.65	12,827.04	1,460,199
2023-02-06	14,314.27	14,314.27	13,750.05	13,784.81	12,944.57	1,253,060
2023-02-03	14,191.10	14,203.02	13,942.76	14,105.67	13,245.87	1,095,532
2023-02-02	13,907.00	14,143.42	13,799.71	14,143.42	13,281.31	1,920,524
2023-02-01	14,079.84	14,086.79	13,883.16	13,931.83	13,082.63	2,318,659
2023-01-31	13,907.00	14,155.34	13,907.00	13,907.00	13,059.31	1,323,398
2023-01-30	14,129.51	14,226.86	13,907.00	14,080.83	13,222.55	1,741,567
2023-01-27	14,105.67	14,288.45	14,088.78	14,129.51	13,268.25	659,159
2023-01-26	14,370.89	14,370.89	14,020.24	14,156.33	13,293.44	1,134,270
2023-01-25	14,403.68	14,403.68	14,109.64	14,272.55	13,402.58	976,850
2023-01-24	14,060.97	14,376.86	14,060.97	14,326.19	13,452.95	661,675
2023-01-23	13,917.92	14,304.34	13,917.92	14,194.08	13,328.89	807,853
2023-01-20	13,857.33	14,006.33	13,663.62	13,962.63	13,111.54	740,398
2023-01-19	13,904.02	13,904.02	13,510.65	13,788.79	12,948.30	765,259
2023-01-18	13,510.65	13,868.26	13,510.65	13,807.66	12,966.02	838,560
2023-01-17	13,410.32	13,690.45	13,410.32	13,469.92	12,648.87	851,402
2023-01-16	13,459.99	13,793.75	13,454.03	13,644.75	12,813.04	619,324
2023-01-13	13,410.32	13,705.35	13,410.32	13,456.01	12,635.81	1,012,268
2023-01-12	13,335.82	13,688.46	13,335.82	13,533.49	12,708.57	922,088
2023-01-11	13,350.72	13,580.18	13,315.95	13,410.32	12,592.90	769,541
2023-01-10	13,458.00	13,534.49	13,311.98	13,474.89	12,653.53	577,136
2023-01-09	13,459.99	13,644.75	13,366.61	13,546.41	12,720.70	575,423
2023-01-06	13,398.40	13,449.06	13,165.95	13,251.38	12,443.65	554,925
2023-01-05	13,608.99	13,608.99	13,196.75	13,196.75	12,392.35	721,078
2023-01-04	13,261.32	13,469.92	13,261.32	13,311.98	12,500.55	594,052
2023-01-03	13,214.63	13,423.23	13,108.34	13,410.32	12,592.90	391,397
2022-12-30	13,387.47	13,387.47	13,159.99	13,214.63	12,409.14	383,131
2022-12-29	13,608.99	13,675.55	13,306.02	13,368.60	12,553.72	1,023,013
2022-12-28	13,955.67	13,955.67	13,578.20	13,604.02	12,774.80	1,055,448
2022-12-23	13,806.67	13,955.67	13,618.92	13,955.67	13,105.01	137,951
2022-12-22	13,822.56	13,878.19	13,701.37	13,708.33	12,872.74	291,120
2022-12-21	13,755.01	13,894.08	13,637.80	13,826.54	12,983.75	369,983
2022-12-20	13,817.60	13,817.60	13,557.34	13,707.33	12,871.81	488,640
2022-12-19	13,608.99	13,842.43	13,382.50	13,823.56	12,980.95	712,022
2022-12-15	13,945.74	13,945.74	13,362.64	13,446.08	12,626.48	5,117,937
2022-12-14	13,907.00	14,041.10	13,758.99	13,758.99	12,920.32	843,735
2022-12-13	13,907.00	14,033.15	13,795.74	13,905.01	13,057.44	794,608

← NewerPage 16 of 21 · 1,249 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.