Remgro Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	14,605.48	14,650.27	13,894.68	13,895.65	12,911.79	1,114,944
2022-03-24	14,994.96	14,994.96	14,118.63	14,350.37	13,334.31	1,586,766
2022-03-23	15,067.98	15,067.98	14,690.19	14,792.43	13,745.07	1,327,289
2022-03-22	14,951.14	15,077.72	14,670.72	14,838.19	13,787.60	1,035,722
2022-03-18	14,254.95	14,951.14	14,254.95	14,951.14	13,892.55	4,396,659
2022-03-17	14,572.37	14,885.90	14,551.92	14,633.71	13,597.60	4,544,515
2022-03-16	14,021.26	14,605.48	13,634.70	14,572.37	13,540.60	1,300,538
2022-03-15	13,631.78	13,951.15	13,243.27	13,907.34	12,922.65	1,197,427
2022-03-14	14,147.84	14,306.55	13,734.02	13,994.97	13,004.08	1,650,259
2022-03-11	13,902.47	14,203.34	13,902.47	13,938.49	12,951.60	958,196
2022-03-10	13,729.15	14,058.26	13,567.51	13,902.47	12,918.12	1,143,735
2022-03-09	13,047.56	13,808.99	13,047.56	13,583.09	12,621.36	1,240,764
2022-03-08	13,391.28	13,391.28	12,693.13	13,144.93	12,214.22	1,273,998
2022-03-07	13,942.39	13,942.39	12,560.71	13,258.85	12,320.08	3,422,185
2022-03-04	14,216.00	14,480.84	13,749.60	13,781.73	12,805.93	4,805,590
2022-03-03	14,022.23	14,558.74	14,022.23	14,489.61	13,463.69	2,492,229
2022-03-02	13,924.86	14,453.58	13,924.86	14,354.26	13,337.93	2,852,806
2022-03-01	13,476.96	14,302.66	13,476.96	14,225.73	13,218.50	1,690,168
2022-02-28	13,441.91	13,692.15	13,412.70	13,605.49	12,642.17	2,350,771
2022-02-25	13,398.09	13,635.67	13,236.46	13,610.36	12,646.70	863,116
2022-02-24	13,378.62	13,607.44	13,187.77	13,316.30	12,373.46	1,981,603
2022-02-23	13,777.83	13,883.97	13,570.44	13,856.70	12,875.60	3,197,684
2022-02-22	13,729.15	13,762.25	13,400.04	13,701.89	12,731.74	2,620,272
2022-02-21	13,535.38	14,000.81	13,535.38	13,777.83	12,802.32	845,769
2022-02-18	13,741.81	13,811.91	13,614.25	13,811.91	12,833.98	2,572,024
2022-02-17	13,977.44	14,029.05	13,639.57	13,739.86	12,767.03	3,065,195
2022-02-16	13,534.41	13,865.47	13,534.41	13,816.78	12,838.51	3,381,402
2022-02-15	13,266.64	13,555.83	12,979.40	13,555.83	12,596.03	3,012,836
2022-02-14	13,290.98	13,290.98	12,813.87	13,037.82	12,114.70	1,217,852
2022-02-11	13,290.98	13,297.80	13,090.40	13,234.51	12,297.46	562,520
2022-02-10	13,237.43	13,329.93	13,190.69	13,252.04	12,313.75	1,071,108
2022-02-09	13,193.61	13,384.46	13,042.69	13,144.93	12,214.22	1,523,403
2022-02-08	12,755.45	13,196.54	12,747.66	13,196.54	12,262.17	3,219,242
2022-02-07	12,852.82	12,892.74	12,730.13	12,784.66	11,879.46	944,453
2022-02-04	13,047.56	13,047.56	12,740.84	12,755.45	11,852.32	796,066
2022-02-03	13,027.11	13,082.61	12,953.11	12,983.30	12,064.03	1,176,303
2022-02-02	13,098.19	13,193.61	12,983.30	13,027.11	12,104.75	1,646,539
2022-02-01	12,950.19	13,301.70	12,929.74	13,056.32	12,131.89	962,829
2022-01-31	12,677.55	12,977.45	12,677.55	12,916.11	12,001.60	1,774,966
2022-01-28	12,658.08	12,689.24	12,460.42	12,645.42	11,750.08	729,561
2022-01-27	12,485.74	12,657.11	12,243.28	12,566.55	11,676.80	1,086,666
2022-01-26	12,346.50	12,721.37	12,257.89	12,648.34	11,752.80	2,047,490
2022-01-25	12,268.60	12,510.08	12,181.94	12,395.18	11,517.56	1,560,225
2022-01-24	12,755.45	12,755.45	12,317.29	12,325.08	11,452.42	1,168,009
2022-01-21	12,658.08	12,731.11	12,619.13	12,706.77	11,807.08	912,306
2022-01-20	12,658.08	12,803.16	12,616.21	12,735.98	11,834.22	1,503,032
2022-01-19	12,906.37	13,026.14	12,744.74	12,754.48	11,851.42	810,105
2022-01-18	12,770.06	13,088.46	12,726.24	12,911.24	11,997.08	952,434
2022-01-17	12,968.69	13,118.64	12,924.87	12,968.69	12,050.46	1,213,929
2022-01-14	13,210.17	13,224.77	12,916.11	12,968.69	12,050.46	1,145,904
2022-01-13	13,066.06	13,227.69	12,901.51	13,217.96	12,282.08	741,278
2022-01-12	12,852.82	13,105.98	12,575.32	13,085.53	12,159.03	1,753,786
2022-01-11	12,682.42	12,996.93	12,682.42	12,735.00	11,833.32	1,009,996
2022-01-10	12,755.45	12,913.19	12,755.45	12,852.82	11,942.80	621,855
2022-01-07	12,852.82	12,950.19	12,760.32	12,810.95	11,903.89	394,104
2022-01-06	12,931.69	13,002.77	12,846.98	12,951.16	12,034.18	550,287
2022-01-05	12,827.50	13,030.03	12,827.50	13,018.35	12,096.60	589,681
2022-01-04	12,866.45	13,068.98	12,866.45	12,938.51	12,022.41	471,469
2022-01-03	12,770.06	13,034.90	12,755.45	12,866.45	11,955.46	449,137
2021-12-31	13,120.59	13,120.59	12,734.52	12,770.06	11,865.89	240,628

← NewerPage 20 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.