Remgro Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	14,006.33	14,006.33	13,599.06	13,799.71	12,958.56	755,562
2022-12-09	13,907.00	13,981.50	13,633.82	13,642.76	12,811.18	977,360
2022-12-08	13,819.58	13,819.58	13,548.40	13,667.60	12,834.50	609,571
2022-12-07	13,906.00	13,906.00	13,501.71	13,599.06	12,770.14	720,401
2022-12-06	13,674.55	13,851.37	13,672.56	13,772.89	12,933.38	784,112
2022-12-05	13,708.33	13,838.46	13,541.44	13,629.85	12,799.05	1,010,143
2022-12-02	13,734.15	13,909.98	13,463.46	13,559.32	12,732.82	1,593,529
2022-12-01	14,324.21	14,568.57	13,595.08	13,691.44	12,856.89	3,222,635
2022-11-30	14,189.11	14,399.70	14,141.43	14,324.21	13,451.08	2,600,698
2022-11-29	14,351.03	14,590.43	14,114.61	14,125.54	13,264.52	1,004,864
2022-11-28	13,984.48	14,484.14	13,984.48	14,351.03	13,476.27	1,407,393
2022-11-25	13,907.99	14,403.68	13,907.99	14,240.77	13,372.73	867,803
2022-11-24	14,078.85	14,221.89	14,066.93	14,089.77	13,230.94	742,176
2022-11-23	13,844.42	14,136.46	13,844.42	14,083.81	13,225.35	893,015
2022-11-22	14,205.00	14,205.00	13,697.40	13,863.29	13,018.26	945,791
2022-11-21	13,590.12	13,891.10	13,510.65	13,740.11	12,902.59	956,021
2022-11-18	13,907.00	13,907.00	13,560.32	13,607.00	12,777.60	709,401
2022-11-17	13,817.60	13,902.03	13,511.64	13,625.88	12,795.32	890,584
2022-11-16	13,942.76	14,021.23	13,760.97	13,805.67	12,964.16	850,140
2022-11-15	13,907.99	14,077.85	13,881.17	13,942.76	13,092.89	922,110
2022-11-14	14,056.00	14,264.61	13,976.53	14,088.78	13,230.01	751,845
2022-11-11	14,373.87	14,373.87	14,082.82	14,099.71	13,240.27	814,148
2022-11-10	14,007.33	14,301.36	13,865.28	14,231.82	13,364.33	579,713
2022-11-09	13,991.43	14,051.03	13,833.49	13,982.49	13,130.20	813,164
2022-11-08	13,907.99	14,063.95	13,820.58	13,991.43	13,045.31	726,089
2022-11-07	13,907.00	14,031.17	13,748.06	13,925.87	12,984.19	1,102,576
2022-11-04	13,807.66	13,965.61	13,462.97	13,893.09	12,953.62	755,668
2022-11-03	13,701.37	13,788.79	13,428.20	13,510.65	12,597.04	869,531
2022-11-02	13,737.13	13,737.13	13,481.84	13,657.66	12,734.12	1,478,119
2022-11-01	13,905.01	13,905.01	13,463.96	13,572.24	12,654.46	595,507
2022-10-31	13,709.32	13,856.34	13,547.40	13,580.18	12,661.87	744,328
2022-10-28	13,691.44	13,848.39	13,626.87	13,848.39	12,911.94	797,410
2022-10-27	13,649.72	13,867.26	13,649.72	13,781.83	12,849.89	795,603
2022-10-26	13,510.65	13,836.47	13,510.65	13,775.87	12,844.33	730,054
2022-10-25	13,652.70	13,652.70	13,310.98	13,538.46	12,622.97	771,686
2022-10-24	13,370.58	13,494.75	13,224.56	13,356.68	12,453.48	1,126,298
2022-10-21	13,600.05	13,600.05	13,292.11	13,350.72	12,447.92	1,185,869
2022-10-20	13,455.02	13,600.05	13,387.47	13,600.05	12,680.40	1,325,895
2022-10-19	13,456.01	13,638.79	13,456.01	13,499.72	12,586.85	737,088
2022-10-18	13,516.61	13,690.45	13,248.40	13,591.11	12,672.06	1,075,808
2022-10-17	13,439.13	13,668.59	13,184.83	13,591.11	12,672.06	881,717
2022-10-14	13,259.33	13,440.12	13,076.55	13,163.97	12,273.80	913,389
2022-10-13	13,290.12	13,290.12	12,832.18	13,152.05	12,262.69	1,422,216
2022-10-12	13,410.32	13,410.32	13,056.68	13,086.48	12,201.56	1,328,691
2022-10-11	13,144.93	13,276.38	12,956.03	13,175.11	12,284.20	1,455,011
2022-10-10	13,285.14	13,285.14	12,969.66	13,112.80	12,226.09	1,091,686
2022-10-07	13,092.35	13,275.41	12,984.27	13,147.85	12,258.78	934,169
2022-10-06	13,193.61	13,241.33	12,836.27	13,092.35	12,207.03	1,883,165
2022-10-05	12,974.53	13,113.77	12,824.58	12,908.32	12,035.44	1,112,692
2022-10-04	13,049.51	13,180.96	12,930.72	13,047.56	12,165.27	1,447,529
2022-10-03	12,925.85	13,082.61	12,856.71	13,002.77	12,123.51	1,138,699
2022-09-30	12,950.19	13,044.64	12,771.03	12,925.85	12,051.78	3,311,967
2022-09-29	13,047.56	13,125.46	12,774.92	12,921.95	12,048.15	2,819,614
2022-09-28	13,437.04	13,437.04	12,897.61	12,997.90	12,118.97	3,430,876
2022-09-27	13,144.93	13,619.12	12,541.24	13,497.41	12,584.70	3,380,678
2022-09-26	12,675.61	12,726.24	12,240.36	12,547.08	11,698.63	1,080,176
2022-09-23	12,756.42	12,873.27	12,365.97	12,510.08	11,664.13	726,147
2022-09-22	13,003.74	13,082.61	12,790.50	12,790.50	11,925.59	1,118,528
2022-09-21	12,937.53	13,087.48	12,932.66	13,000.82	12,121.69	476,005
2022-09-20	12,755.45	13,131.30	12,755.45	13,003.74	12,124.41	1,461,127

← NewerPage 17 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.