Remgro Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-31	13,120.59	13,120.59	12,734.52	12,770.06	11,865.89	240,628
2021-12-30	12,701.90	13,120.59	12,691.19	12,837.24	11,928.32	537,358
2021-12-29	12,512.03	12,704.82	12,512.03	12,690.21	11,791.70	1,976,082
2021-12-28	12,559.74	12,582.13	12,470.16	12,534.42	11,646.94	368,583
2021-12-24	12,549.03	12,562.66	12,467.24	12,559.74	11,670.46	139,780
2021-12-23	12,536.37	12,536.37	12,453.60	12,533.45	11,646.04	538,131
2021-12-22	12,657.11	12,657.11	12,375.71	12,453.60	11,571.85	411,911
2021-12-21	12,268.60	12,489.63	12,268.60	12,385.44	11,508.51	371,844
2021-12-20	12,268.60	12,407.84	12,233.55	12,312.42	11,440.66	624,518
2021-12-17	12,268.60	13,119.61	12,268.60	12,440.95	11,560.08	2,691,111
2021-12-15	12,269.57	12,573.37	12,190.71	12,480.87	11,597.18	3,980,154
2021-12-14	12,365.97	12,479.89	12,213.10	12,308.52	11,437.04	1,241,868
2021-12-13	12,852.82	12,852.82	12,372.79	12,407.84	11,529.32	1,191,991
2021-12-10	12,568.50	12,667.82	12,380.58	12,458.47	11,576.37	802,624
2021-12-09	12,487.68	12,612.32	12,481.84	12,612.32	11,719.32	1,866,203
2021-12-08	12,268.60	12,581.16	12,268.60	12,547.08	11,658.70	1,766,726
2021-12-07	12,424.39	12,697.03	12,284.18	12,405.89	11,527.51	1,021,687
2021-12-06	12,404.92	12,570.45	12,266.65	12,380.58	11,503.99	1,226,498
2021-12-03	12,414.66	12,624.97	12,315.34	12,414.66	11,535.65	840,027
2021-12-02	12,408.81	12,699.95	12,373.76	12,554.87	11,665.94	1,678,728
2021-12-01	12,137.15	12,549.03	12,137.15	12,408.81	11,530.23	1,447,469
2021-11-30	12,206.28	12,495.47	12,098.20	12,221.86	11,356.51	3,332,205
2021-11-29	12,122.55	12,425.37	12,122.55	12,327.02	11,454.23	1,862,286
2021-11-26	12,448.74	12,560.71	12,002.78	12,041.73	11,189.13	1,066,452
2021-11-25	12,584.08	13,144.93	12,492.55	12,691.19	11,792.61	1,138,654
2021-11-24	12,853.79	12,996.93	12,431.21	12,536.37	11,648.75	755,638
2021-11-23	12,969.66	12,975.51	12,757.40	12,846.98	11,937.37	557,197
2021-11-22	12,852.82	13,112.80	12,760.32	12,976.48	12,057.70	1,313,724
2021-11-19	13,203.35	13,500.33	12,871.32	12,929.74	12,014.27	1,853,485
2021-11-18	13,222.83	13,394.20	13,217.96	13,339.67	12,395.17	1,130,050
2021-11-17	13,508.12	13,607.44	13,249.12	13,273.46	12,333.65	720,362
2021-11-16	13,573.36	13,729.15	13,402.96	13,508.12	12,497.41	3,865,520
2021-11-15	13,105.01	13,447.75	13,056.32	13,447.75	12,441.56	1,340,780
2021-11-12	13,378.62	13,437.04	13,124.48	13,224.77	12,235.27	771,628
2021-11-11	13,338.70	13,338.70	13,012.51	13,277.35	12,283.91	984,542
2021-11-10	13,583.09	13,631.78	13,089.43	13,177.06	12,191.12	1,601,088
2021-11-09	13,047.56	13,213.09	12,993.03	13,121.56	12,139.78	512,774
2021-11-08	13,048.53	13,361.09	12,893.72	13,029.06	12,054.20	726,504
2021-11-05	13,144.93	13,361.09	13,047.56	13,195.56	12,208.24	538,423
2021-11-04	13,290.98	13,602.57	13,213.09	13,230.62	12,240.67	902,419
2021-11-03	13,340.64	13,546.09	13,178.04	13,245.22	12,254.18	763,392
2021-11-02	13,290.98	13,654.17	13,043.67	13,315.33	12,319.04	4,377,779
2021-10-29	12,959.93	13,110.85	12,950.19	13,108.90	12,128.07	1,943,070
2021-10-28	13,193.61	13,193.61	13,067.03	13,123.51	12,141.58	1,647,743
2021-10-27	12,940.45	13,181.93	12,940.45	13,144.93	12,161.40	952,051
2021-10-26	12,973.56	13,154.67	12,903.45	13,121.56	12,139.78	1,535,385
2021-10-25	12,962.85	13,103.06	12,874.24	12,954.08	11,984.83	539,438
2021-10-22	12,839.19	13,027.11	12,706.77	12,949.22	11,980.33	845,193
2021-10-21	13,338.70	13,338.70	12,907.35	12,970.64	12,000.15	1,153,822

← NewerPage 21 of 21 · 1,249 trading days

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.