Remgro Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 18,800.00 | 19,060.00 | 18,762.00 | 18,943.00 | 18,943.00 | 1,261,943 |
| 2026-07-21 | 18,850.00 | 19,090.00 | 18,814.00 | 18,977.00 | 18,977.00 | 804,456 |
| 2026-07-20 | 18,887.00 | 19,187.00 | 18,850.00 | 18,872.00 | 18,872.00 | 388,547 |
| 2026-07-17 | 18,874.00 | 19,153.00 | 18,840.00 | 18,882.00 | 18,882.00 | 448,991 |
| 2026-07-16 | 18,994.00 | 19,141.00 | 18,800.00 | 19,120.00 | 19,120.00 | 671,013 |
| 2026-07-15 | 18,917.00 | 19,175.00 | 18,917.00 | 18,937.00 | 18,937.00 | 669,455 |
| 2026-07-14 | 18,851.00 | 19,158.00 | 18,679.00 | 19,116.00 | 19,116.00 | 635,212 |
| 2026-07-13 | 18,952.00 | 19,079.00 | 18,850.00 | 19,079.00 | 19,079.00 | 512,283 |
| 2026-07-10 | 18,640.00 | 19,065.00 | 18,640.00 | 19,015.00 | 19,015.00 | 443,850 |
| 2026-07-09 | 18,501.00 | 19,118.00 | 18,501.00 | 18,767.00 | 18,767.00 | 381,007 |
| 2026-07-08 | 19,200.00 | 19,200.00 | 18,610.00 | 18,780.00 | 18,780.00 | 763,398 |
| 2026-07-07 | 19,400.00 | 19,510.00 | 19,242.00 | 19,242.00 | 19,242.00 | 1,003,293 |
| 2026-07-06 | 19,381.00 | 19,700.00 | 19,381.00 | 19,599.00 | 19,599.00 | 796,754 |
| 2026-07-03 | 19,649.00 | 19,785.00 | 19,359.00 | 19,617.00 | 19,617.00 | 679,852 |
| 2026-07-02 | 19,650.00 | 19,700.00 | 19,319.00 | 19,607.00 | 19,607.00 | 679,598 |
| 2026-07-01 | 19,445.00 | 19,725.00 | 19,328.00 | 19,371.00 | 19,371.00 | 851,929 |
| 2026-06-30 | 19,355.00 | 19,735.00 | 19,355.00 | 19,700.00 | 19,700.00 | 1,019,335 |
| 2026-06-29 | 19,150.00 | 19,623.00 | 19,150.00 | 19,555.00 | 19,555.00 | 475,990 |
| 2026-06-26 | 19,300.00 | 19,495.00 | 19,212.00 | 19,329.00 | 19,329.00 | 576,739 |
| 2026-06-25 | 19,599.00 | 19,625.00 | 19,392.00 | 19,400.00 | 19,400.00 | 606,254 |
| 2026-06-24 | 19,375.00 | 19,661.00 | 19,375.00 | 19,435.00 | 19,435.00 | 760,694 |
| 2026-06-23 | 19,300.00 | 19,686.00 | 19,300.00 | 19,627.00 | 19,627.00 | 574,204 |
| 2026-06-22 | 19,600.00 | 19,656.00 | 19,326.00 | 19,581.00 | 19,581.00 | 532,774 |
| 2026-06-19 | 18,900.00 | 19,520.00 | 18,900.00 | 19,481.00 | 19,481.00 | 1,517,106 |
| 2026-06-18 | 19,105.00 | 19,233.00 | 18,911.00 | 19,132.00 | 19,132.00 | 2,360,087 |
| 2026-06-17 | 19,027.00 | 19,268.00 | 18,922.00 | 19,124.00 | 19,124.00 | 472,066 |
| 2026-06-15 | 19,214.00 | 19,324.00 | 19,000.00 | 19,027.00 | 19,027.00 | 945,706 |
| 2026-06-12 | 18,920.00 | 19,170.00 | 18,690.00 | 18,824.00 | 18,824.00 | 890,372 |
| 2026-06-11 | 18,473.00 | 18,781.00 | 18,202.00 | 18,734.00 | 18,734.00 | 876,943 |
| 2026-06-10 | 18,562.00 | 18,577.00 | 18,300.00 | 18,392.00 | 18,392.00 | 509,255 |
| 2026-06-09 | 18,522.00 | 18,828.00 | 18,500.00 | 18,562.00 | 18,562.00 | 643,847 |
| 2026-06-08 | 18,527.00 | 18,783.00 | 18,391.00 | 18,697.00 | 18,697.00 | 513,464 |
| 2026-06-05 | 18,600.00 | 18,779.00 | 18,444.00 | 18,522.00 | 18,522.00 | 742,933 |
| 2026-06-04 | 18,999.00 | 18,999.00 | 18,531.00 | 18,600.00 | 18,600.00 | 719,049 |
| 2026-06-03 | 18,916.00 | 18,997.00 | 18,529.00 | 18,709.00 | 18,709.00 | 1,214,555 |
| 2026-06-02 | 18,700.00 | 19,024.00 | 18,618.00 | 18,797.00 | 18,797.00 | 1,520,612 |
| 2026-06-01 | 19,299.00 | 19,299.00 | 18,704.00 | 18,719.00 | 18,719.00 | 787,014 |
| 2026-05-29 | 19,299.00 | 19,299.00 | 18,900.00 | 19,050.00 | 19,050.00 | 1,305,065 |
| 2026-05-28 | 19,171.00 | 19,172.00 | 18,964.00 | 19,115.00 | 19,115.00 | 595,152 |
| 2026-05-27 | 19,286.00 | 19,373.00 | 19,065.00 | 19,278.00 | 19,278.00 | 680,656 |
| 2026-05-26 | 19,340.00 | 19,342.00 | 19,075.00 | 19,286.00 | 19,286.00 | 592,311 |
| 2026-05-25 | 19,095.00 | 19,332.00 | 19,011.00 | 19,202.00 | 19,202.00 | 631,047 |
| 2026-05-22 | 19,215.00 | 19,215.00 | 18,898.00 | 19,095.00 | 19,095.00 | 477,369 |
| 2026-05-21 | 19,215.00 | 19,215.00 | 18,916.00 | 19,000.00 | 19,000.00 | 1,017,825 |
| 2026-05-20 | 18,860.00 | 19,148.00 | 18,810.00 | 18,994.00 | 18,994.00 | 710,681 |
| 2026-05-19 | 18,505.00 | 19,040.00 | 18,505.00 | 18,899.00 | 18,899.00 | 1,048,277 |
| 2026-05-18 | 18,501.00 | 18,913.00 | 18,501.00 | 18,910.00 | 18,910.00 | 832,093 |
| 2026-05-15 | 18,752.00 | 18,799.00 | 18,441.00 | 18,700.00 | 18,700.00 | 1,028,708 |
| 2026-05-14 | 18,300.00 | 18,895.00 | 18,300.00 | 18,812.00 | 18,812.00 | 793,996 |
| 2026-05-13 | 18,838.00 | 18,838.00 | 18,296.00 | 18,480.00 | 18,480.00 | 1,393,220 |
| 2026-05-12 | 18,700.00 | 18,793.00 | 18,557.00 | 18,786.00 | 18,786.00 | 859,411 |
| 2026-05-11 | 18,800.00 | 18,905.00 | 18,722.00 | 18,831.00 | 18,831.00 | 1,363,371 |
| 2026-05-08 | 19,113.00 | 19,115.00 | 18,768.00 | 18,800.00 | 18,800.00 | 870,581 |
| 2026-05-07 | 19,800.00 | 19,800.00 | 19,085.00 | 19,236.00 | 19,236.00 | 1,319,038 |
| 2026-05-06 | 19,505.00 | 19,816.00 | 19,385.00 | 19,564.00 | 19,564.00 | 925,603 |
| 2026-05-05 | 19,800.00 | 19,800.00 | 19,142.00 | 19,259.00 | 19,259.00 | 1,176,031 |
| 2026-05-04 | 19,441.00 | 19,626.00 | 19,344.00 | 19,390.00 | 19,390.00 | 1,012,042 |
| 2026-04-30 | 20,000.00 | 20,000.00 | 19,156.00 | 19,467.00 | 19,467.00 | 1,635,687 |
| 2026-04-29 | 19,990.00 | 19,990.00 | 19,165.00 | 19,289.00 | 19,289.00 | 754,663 |
| 2026-04-28 | 19,140.00 | 19,400.00 | 19,085.00 | 19,400.00 | 19,400.00 | 1,167,285 |
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.