Remgro Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	13,096.24	13,283.19	12,902.48	13,183.88	12,292.37	792,674
2022-06-23	12,463.34	13,001.80	12,463.34	12,891.77	12,020.01	764,476
2022-06-22	12,633.74	12,837.24	12,560.71	12,779.79	11,915.61	726,040
2022-06-21	12,743.77	13,127.40	12,725.27	12,869.37	11,999.13	1,021,395
2022-06-20	12,501.31	12,874.24	12,501.31	12,807.06	11,941.03	602,702
2022-06-17	12,852.82	13,008.61	12,469.18	12,500.34	11,655.05	2,492,062
2022-06-15	12,847.95	13,093.32	12,659.05	13,088.46	12,203.40	3,905,798
2022-06-14	12,804.14	13,176.09	12,765.19	12,847.95	11,979.16	808,219
2022-06-13	13,252.04	13,253.01	12,852.82	12,906.37	12,033.63	1,343,936
2022-06-10	13,724.28	13,730.12	13,290.98	13,290.98	12,392.23	1,356,513
2022-06-09	14,008.60	14,118.63	13,631.78	13,670.73	12,746.29	736,406
2022-06-08	13,923.89	14,179.00	13,888.84	13,964.78	13,020.47	430,613
2022-06-07	14,021.26	14,181.92	13,927.78	14,091.36	13,138.49	437,911
2022-06-06	14,332.84	14,332.84	14,118.63	14,198.47	13,238.35	398,798
2022-06-03	14,291.95	14,327.00	14,167.31	14,240.34	13,277.39	480,625
2022-06-02	14,410.74	14,499.34	14,088.44	14,143.94	13,187.51	956,722
2022-06-01	14,459.42	14,720.37	14,336.74	14,410.74	13,436.26	886,611
2022-05-31	14,504.21	14,658.06	14,339.66	14,658.06	13,666.86	2,659,736
2022-05-30	13,923.89	14,512.00	13,923.89	14,504.21	13,523.42	1,122,833
2022-05-27	13,748.62	14,205.29	13,640.54	14,157.58	13,200.22	1,189,832
2022-05-26	13,242.30	13,747.65	13,242.30	13,730.12	12,801.67	1,071,719
2022-05-25	13,456.51	13,686.31	13,281.25	13,303.64	12,404.03	1,408,419
2022-05-24	13,440.93	13,680.46	13,437.04	13,574.33	12,656.42	726,317
2022-05-23	13,437.04	13,733.04	13,437.04	13,652.23	12,729.05	635,881
2022-05-20	13,534.41	13,764.20	13,242.30	13,574.33	12,656.42	1,260,409
2022-05-19	13,777.83	13,777.83	13,229.64	13,464.30	12,553.83	1,235,876
2022-05-18	13,558.75	13,763.23	13,531.49	13,607.44	12,687.28	1,484,651
2022-05-17	13,874.23	13,874.23	13,533.44	13,676.57	12,751.74	840,795
2022-05-16	13,534.41	13,710.65	13,246.19	13,682.41	12,757.19	910,621
2022-05-13	13,339.67	13,597.70	13,156.61	13,597.70	12,678.21	828,751
2022-05-12	13,309.48	13,353.30	12,937.53	13,271.51	12,374.07	1,137,966
2022-05-11	13,468.20	13,547.07	13,107.93	13,255.93	12,359.55	1,200,475
2022-05-10	13,193.61	13,541.22	13,193.61	13,374.72	12,470.31	1,066,968
2022-05-09	13,052.43	13,343.56	12,909.29	13,144.93	12,256.05	1,768,111
2022-05-06	13,160.51	13,272.48	13,037.82	13,272.48	12,374.98	1,329,238
2022-05-05	13,437.04	13,562.65	13,275.41	13,385.43	12,480.29	2,388,223
2022-05-04	14,010.55	14,010.55	13,343.56	13,398.09	12,492.09	2,549,021
2022-05-03	13,704.81	13,882.99	13,671.70	13,671.70	12,747.20	1,412,404
2022-04-29	14,021.26	14,254.95	13,824.57	13,866.44	12,928.77	1,152,059
2022-04-28	14,031.00	14,155.63	13,664.88	14,121.55	13,166.63	1,028,048
2022-04-26	13,559.73	13,932.65	13,559.73	13,826.52	12,891.55	1,176,648
2022-04-25	14,104.02	14,104.02	13,583.09	13,623.02	12,701.81	889,830
2022-04-22	14,167.31	14,225.73	14,012.50	14,181.92	13,222.92	1,267,081
2022-04-21	14,118.63	14,315.32	13,931.68	14,184.84	13,225.64	1,624,192
2022-04-20	14,119.60	14,375.68	13,948.23	14,056.31	13,105.81	700,760
2022-04-19	14,216.00	14,348.42	14,031.97	14,264.68	13,254.69	1,920,925
2022-04-14	14,205.29	14,267.60	14,008.60	14,085.52	13,088.22	1,027,446
2022-04-13	14,544.13	14,544.13	14,118.63	14,118.63	13,118.98	2,292,723
2022-04-12	14,603.53	14,603.53	14,031.97	14,331.87	13,317.12	951,788
2022-04-11	14,362.05	14,618.14	14,231.58	14,383.47	13,365.07	865,711
2022-04-08	14,701.87	14,807.03	14,427.29	14,483.77	13,458.26	687,947
2022-04-07	14,615.21	14,744.72	14,456.50	14,584.06	13,551.45	1,783,218
2022-04-06	14,439.95	14,671.69	14,439.95	14,622.03	13,586.74	1,110,940
2022-04-05	15,029.04	15,029.04	14,498.37	14,558.74	13,527.93	1,071,005
2022-04-04	14,732.06	14,972.56	14,671.20	14,740.82	13,697.12	892,755
2022-04-01	14,622.03	14,844.03	14,501.29	14,729.14	13,686.26	860,756
2022-03-31	14,848.90	14,848.90	14,368.87	14,587.95	13,555.07	935,231
2022-03-30	14,892.72	14,892.72	14,440.92	14,634.69	13,598.50	1,017,514
2022-03-29	14,410.74	14,863.51	14,378.61	14,658.06	13,620.22	1,050,610
2022-03-28	13,960.89	14,469.16	13,960.89	14,407.82	13,387.69	922,264

← NewerPage 19 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.