Remgro Ltd historical data

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

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

← NewerPage 3 of 21 · 1,251 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.