Remgro Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 19,233.00 | 19,441.00 | 19,079.00 | 19,250.00 | 19,250.00 | 711,523 |
| 2026-04-23 | 19,749.00 | 19,749.00 | 19,075.00 | 19,411.00 | 19,411.00 | 1,455,722 |
| 2026-04-22 | 19,700.00 | 19,807.00 | 19,513.00 | 19,744.00 | 19,744.00 | 706,896 |
| 2026-04-21 | 20,126.00 | 20,126.00 | 19,721.00 | 19,790.00 | 19,790.00 | 2,003,743 |
| 2026-04-20 | 20,126.00 | 20,126.00 | 19,700.00 | 19,900.00 | 19,900.00 | 1,085,597 |
| 2026-04-17 | 19,696.00 | 20,123.00 | 19,696.00 | 20,033.00 | 19,857.88 | 820,866 |
| 2026-04-16 | 19,911.00 | 19,911.00 | 19,679.00 | 19,874.00 | 19,700.27 | 1,287,246 |
| 2026-04-15 | 20,126.00 | 20,126.00 | 19,766.00 | 19,827.00 | 19,653.68 | 1,237,078 |
| 2026-04-14 | 19,995.00 | 20,160.00 | 19,814.00 | 19,900.00 | 19,726.04 | 1,275,158 |
| 2026-04-13 | 20,500.00 | 20,500.00 | 19,778.00 | 19,946.00 | 19,771.64 | 880,387 |
| 2026-04-10 | 20,100.00 | 20,190.00 | 19,801.00 | 20,165.00 | 19,988.72 | 805,914 |
| 2026-04-09 | 20,499.00 | 20,499.00 | 19,734.00 | 20,095.00 | 19,919.33 | 1,501,123 |
| 2026-04-08 | 18,912.00 | 20,313.00 | 18,912.00 | 20,214.00 | 20,037.29 | 1,464,814 |
| 2026-04-07 | 19,370.00 | 19,370.00 | 18,896.00 | 19,137.00 | 18,969.71 | 1,505,037 |
| 2026-04-02 | 19,508.00 | 19,508.00 | 18,927.00 | 19,375.00 | 19,205.63 | 1,828,373 |
| 2026-04-01 | 19,250.00 | 19,796.00 | 18,999.00 | 19,317.00 | 19,148.13 | 1,933,159 |
| 2026-03-31 | 18,753.00 | 18,854.00 | 18,300.00 | 18,854.00 | 18,689.18 | 2,141,505 |
| 2026-03-30 | 18,800.00 | 18,800.00 | 18,017.00 | 18,193.00 | 18,033.96 | 1,738,308 |
| 2026-03-27 | 18,899.00 | 18,899.00 | 18,209.00 | 18,501.00 | 18,339.27 | 1,193,636 |
| 2026-03-26 | 18,501.00 | 18,852.00 | 18,362.00 | 18,697.00 | 18,533.55 | 1,484,948 |
| 2026-03-25 | 18,600.00 | 18,961.00 | 18,153.00 | 18,574.00 | 18,411.63 | 1,696,447 |
| 2026-03-24 | 17,900.00 | 18,413.00 | 17,527.00 | 18,196.00 | 18,036.93 | 1,117,532 |
| 2026-03-23 | 17,900.00 | 18,600.00 | 17,657.00 | 17,898.00 | 17,741.54 | 1,211,076 |
| 2026-03-20 | 18,299.00 | 18,620.00 | 17,966.00 | 18,092.00 | 17,933.84 | 3,763,334 |
| 2026-03-19 | 18,400.00 | 18,530.00 | 17,703.00 | 18,123.00 | 17,964.57 | 4,197,610 |
| 2026-03-18 | 18,689.00 | 18,916.00 | 18,367.00 | 18,400.00 | 18,239.15 | 951,618 |
| 2026-03-17 | 18,430.00 | 18,754.00 | 18,345.00 | 18,593.00 | 18,430.46 | 1,097,027 |
| 2026-03-16 | 18,400.00 | 18,784.00 | 18,180.00 | 18,530.00 | 18,368.01 | 1,419,828 |
| 2026-03-13 | 18,000.00 | 18,435.00 | 17,714.00 | 18,166.00 | 18,007.20 | 1,292,689 |
| 2026-03-12 | 17,703.00 | 17,925.00 | 17,548.00 | 17,757.00 | 17,601.77 | 792,704 |
| 2026-03-11 | 18,333.00 | 18,333.00 | 17,527.00 | 17,819.00 | 17,663.23 | 947,448 |
| 2026-03-10 | 17,800.00 | 18,125.00 | 17,731.00 | 17,885.00 | 17,728.65 | 947,686 |
| 2026-03-09 | 17,607.00 | 17,828.00 | 17,434.00 | 17,729.00 | 17,574.02 | 787,288 |
| 2026-03-06 | 18,159.00 | 18,396.00 | 17,654.00 | 17,776.00 | 17,620.61 | 1,042,074 |
| 2026-03-05 | 17,986.00 | 18,600.00 | 17,986.00 | 18,400.00 | 18,239.15 | 844,426 |
| 2026-03-04 | 18,398.00 | 18,529.00 | 18,017.00 | 18,426.00 | 18,264.92 | 949,630 |
| 2026-03-03 | 18,500.00 | 19,198.00 | 18,125.00 | 18,248.00 | 18,088.48 | 992,276 |
| 2026-03-02 | 18,751.00 | 19,223.00 | 18,392.00 | 19,185.00 | 19,017.29 | 762,469 |
| 2026-02-27 | 19,500.00 | 19,515.00 | 19,119.00 | 19,389.00 | 19,219.51 | 921,520 |
| 2026-02-26 | 19,255.00 | 19,856.00 | 19,255.00 | 19,348.00 | 19,178.86 | 728,965 |
| 2026-02-25 | 19,481.00 | 19,481.00 | 19,053.00 | 19,201.00 | 19,033.15 | 721,639 |
| 2026-02-24 | 18,601.00 | 19,420.00 | 18,601.00 | 19,420.00 | 19,250.23 | 590,314 |
| 2026-02-23 | 18,600.00 | 19,130.00 | 18,600.00 | 18,946.00 | 18,780.38 | 521,901 |
| 2026-02-20 | 18,576.00 | 18,919.00 | 18,576.00 | 18,897.00 | 18,731.81 | 1,176,889 |
| 2026-02-19 | 19,208.00 | 19,208.00 | 18,574.00 | 18,824.00 | 18,659.44 | 1,612,151 |
| 2026-02-18 | 18,811.00 | 19,213.00 | 18,780.00 | 18,920.00 | 18,754.61 | 518,396 |
| 2026-02-17 | 18,775.00 | 18,925.00 | 18,568.00 | 18,824.00 | 18,659.44 | 525,730 |
| 2026-02-16 | 18,708.00 | 18,765.00 | 18,579.00 | 18,765.00 | 18,600.96 | 802,481 |
| 2026-02-13 | 17,740.00 | 18,710.00 | 17,740.00 | 18,557.00 | 18,394.78 | 814,758 |
| 2026-02-12 | 18,528.00 | 18,768.00 | 18,267.00 | 18,768.00 | 18,603.93 | 729,408 |
| 2026-02-11 | 18,230.00 | 18,531.00 | 17,700.00 | 18,531.00 | 18,369.01 | 823,548 |
| 2026-02-10 | 18,500.00 | 18,500.00 | 17,879.00 | 18,224.00 | 18,064.69 | 2,350,498 |
| 2026-02-09 | 18,501.00 | 18,689.00 | 18,322.00 | 18,412.00 | 18,251.05 | 629,570 |
| 2026-02-06 | 18,268.00 | 18,431.00 | 18,103.00 | 18,419.00 | 18,257.99 | 676,597 |
| 2026-02-05 | 18,814.00 | 18,814.00 | 18,270.00 | 18,300.00 | 18,140.03 | 629,071 |
| 2026-02-04 | 18,640.00 | 18,653.00 | 18,292.00 | 18,529.00 | 18,367.02 | 499,414 |
| 2026-02-03 | 18,704.00 | 18,855.00 | 18,392.00 | 18,641.00 | 18,478.04 | 861,840 |
| 2026-02-02 | 18,345.00 | 18,725.00 | 17,901.00 | 18,663.00 | 18,499.85 | 1,001,014 |
| 2026-01-30 | 17,910.00 | 18,917.00 | 17,910.00 | 18,346.00 | 18,185.62 | 1,551,937 |
| 2026-01-29 | 18,047.00 | 18,459.00 | 18,047.00 | 18,354.00 | 18,193.55 | 965,508 |
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.