Remgro Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	12,852.82	13,008.61	12,724.29	12,755.45	11,892.91	1,994,573
2022-09-16	13,373.75	13,373.75	12,950.19	12,993.03	12,114.43	2,723,009
2022-09-15	12,915.14	13,329.93	12,915.14	13,112.80	12,226.09	4,029,501
2022-09-14	13,002.77	13,096.24	12,773.95	12,960.90	12,084.47	667,755
2022-09-13	13,374.72	13,374.72	12,811.92	12,906.37	12,033.63	745,576
2022-09-12	12,853.79	13,324.09	12,853.79	13,242.30	12,346.84	762,643
2022-09-09	13,144.93	13,194.59	13,025.16	13,056.32	12,173.44	756,179
2022-09-08	12,852.82	13,121.56	12,772.98	13,032.95	12,151.65	1,063,620
2022-09-07	13,086.51	13,086.51	12,633.74	12,800.24	11,934.67	1,385,804
2022-09-06	12,882.03	13,017.38	12,759.35	12,929.74	12,055.42	1,188,205
2022-09-05	12,463.34	12,833.35	12,437.05	12,720.40	11,860.23	1,121,617
2022-09-02	12,411.73	12,602.58	12,330.92	12,564.61	11,714.97	808,700
2022-09-01	12,560.71	12,560.71	12,212.13	12,360.13	11,524.32	1,418,041
2022-08-31	12,881.06	12,881.06	12,378.63	12,401.02	11,562.45	1,507,410
2022-08-30	12,770.06	12,917.08	12,681.45	12,694.11	11,835.72	588,414
2022-08-29	13,034.90	13,034.90	12,769.08	12,804.14	11,938.30	870,830
2022-08-26	12,939.48	13,142.98	12,904.43	13,034.90	12,153.46	554,545
2022-08-25	13,018.35	13,079.69	12,874.24	12,960.90	12,084.47	636,921
2022-08-24	13,032.95	13,069.95	12,950.19	13,011.53	12,131.68	533,603
2022-08-23	13,003.74	13,197.51	12,955.06	13,044.64	12,162.54	779,781
2022-08-22	13,145.90	13,205.30	12,951.16	13,012.51	12,132.58	1,187,298
2022-08-19	13,591.86	13,612.30	13,152.72	13,152.72	12,263.32	1,053,736
2022-08-18	13,693.12	13,792.44	13,625.94	13,691.17	12,765.36	776,920
2022-08-17	13,534.41	13,826.52	13,534.41	13,677.54	12,752.65	1,162,817
2022-08-16	13,751.54	13,771.99	13,534.41	13,567.51	12,650.06	1,425,316
2022-08-15	13,631.78	13,724.28	13,534.41	13,579.20	12,660.96	1,403,799
2022-08-12	13,631.78	13,748.62	13,534.41	13,620.09	12,699.09	1,035,929
2022-08-11	13,340.64	13,656.12	13,328.96	13,620.09	12,699.09	2,951,143
2022-08-10	13,571.41	13,677.54	13,324.09	13,382.51	12,477.57	1,905,044
2022-08-08	13,329.93	13,660.02	13,325.06	13,583.09	12,664.59	709,272
2022-08-05	13,301.70	13,412.70	13,218.93	13,335.77	12,433.99	978,024
2022-08-04	13,247.17	13,526.62	13,148.82	13,233.54	12,338.67	1,259,752
2022-08-03	13,144.93	13,546.09	13,132.27	13,387.38	12,482.11	888,797
2022-08-02	13,402.96	13,481.83	13,096.24	13,179.98	12,288.74	1,351,970
2022-08-01	13,305.59	13,475.01	13,189.72	13,272.48	12,374.98	1,107,711
2022-07-29	13,399.06	13,485.72	13,183.88	13,305.59	12,405.85	1,822,694
2022-07-28	13,329.93	13,537.33	13,272.48	13,272.48	12,374.98	2,040,728
2022-07-27	13,158.56	13,439.96	13,158.56	13,329.93	12,428.54	902,426
2022-07-26	13,144.93	13,290.01	13,010.56	13,214.06	12,320.51	402,031
2022-07-25	13,096.24	13,142.98	12,850.87	13,078.72	12,194.32	986,011
2022-07-22	12,980.37	13,217.96	12,980.37	13,035.88	12,154.37	764,974
2022-07-21	13,143.96	13,144.93	12,839.19	13,144.93	12,256.05	1,131,355
2022-07-20	12,950.19	13,135.19	12,853.79	12,950.19	12,074.48	1,021,816
2022-07-19	12,854.77	12,976.48	12,787.58	12,925.85	12,051.78	644,733
2022-07-18	12,463.34	13,011.53	12,463.34	12,865.48	11,995.50	1,118,634
2022-07-15	12,159.55	12,616.21	12,159.55	12,541.24	11,693.18	1,239,668
2022-07-14	12,268.60	12,466.26	12,127.41	12,242.31	11,414.47	846,232
2022-07-13	12,587.97	12,711.63	12,233.55	12,364.02	11,527.95	1,093,211
2022-07-12	12,476.00	12,682.42	12,374.73	12,658.08	11,802.12	914,056
2022-07-11	12,658.08	12,729.16	12,414.66	12,512.03	11,665.95	586,140
2022-07-08	12,801.21	12,958.95	12,573.37	12,745.71	11,883.83	1,171,774
2022-07-07	12,365.00	12,797.32	12,354.29	12,642.50	11,787.60	796,275
2022-07-06	12,268.60	12,588.95	12,268.60	12,416.60	11,576.98	907,897
2022-07-05	12,735.98	12,900.53	12,254.97	12,289.05	11,458.05	1,378,265
2022-07-04	12,852.82	13,113.77	12,593.82	12,751.56	11,889.28	754,875
2022-07-01	13,193.61	13,193.61	12,472.10	12,573.37	11,723.14	1,054,161
2022-06-30	13,338.70	13,338.70	12,537.34	12,649.32	11,793.95	1,289,138
2022-06-29	13,093.32	13,144.93	12,793.42	12,937.53	12,062.68	557,527
2022-06-28	13,484.75	13,484.75	13,033.93	13,094.30	12,208.84	911,447
2022-06-27	13,387.38	13,474.04	13,096.24	13,192.64	12,300.54	518,817

← NewerPage 18 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.