Remgro Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 18,305.00 | 18,400.00 | 17,916.00 | 18,115.00 | 17,956.64 | 731,306 |
| 2026-01-27 | 18,090.00 | 18,518.00 | 18,090.00 | 18,234.00 | 18,074.60 | 1,139,184 |
| 2026-01-26 | 18,140.00 | 18,274.00 | 17,902.00 | 18,250.00 | 18,090.46 | 682,515 |
| 2026-01-23 | 18,222.00 | 18,421.00 | 17,973.00 | 18,139.00 | 17,980.43 | 728,307 |
| 2026-01-22 | 18,119.00 | 18,328.00 | 18,064.00 | 18,328.00 | 18,167.78 | 2,277,136 |
| 2026-01-21 | 17,700.00 | 18,098.00 | 17,690.00 | 18,025.00 | 17,867.43 | 532,714 |
| 2026-01-20 | 17,928.00 | 18,019.00 | 17,740.00 | 18,019.00 | 17,861.48 | 926,211 |
| 2026-01-19 | 18,000.00 | 18,023.00 | 17,703.00 | 17,891.00 | 17,734.60 | 489,607 |
| 2026-01-16 | 18,279.00 | 18,296.00 | 18,048.00 | 18,084.00 | 17,925.91 | 1,052,686 |
| 2026-01-15 | 18,100.00 | 18,316.00 | 17,968.00 | 18,199.00 | 18,039.91 | 944,575 |
| 2026-01-14 | 18,299.00 | 18,299.00 | 17,833.00 | 17,940.00 | 17,783.17 | 656,849 |
| 2026-01-13 | 18,300.00 | 18,300.00 | 18,050.00 | 18,164.00 | 18,005.21 | 937,198 |
| 2026-01-12 | 18,800.00 | 18,800.00 | 18,000.00 | 18,175.00 | 18,016.12 | 548,920 |
| 2026-01-09 | 18,468.00 | 18,686.00 | 18,299.00 | 18,552.00 | 18,389.82 | 672,056 |
| 2026-01-08 | 18,000.00 | 18,380.00 | 17,999.00 | 18,268.00 | 18,108.31 | 520,541 |
| 2026-01-07 | 18,500.00 | 18,533.00 | 17,800.00 | 18,354.00 | 18,193.55 | 1,132,927 |
| 2026-01-06 | 18,091.00 | 18,536.00 | 18,091.00 | 18,447.00 | 18,285.74 | 812,368 |
| 2026-01-05 | 17,951.00 | 18,079.00 | 17,775.00 | 18,062.00 | 17,904.11 | 552,739 |
| 2026-01-02 | 18,400.00 | 18,400.00 | 17,845.00 | 17,996.00 | 17,838.68 | 394,464 |
| 2025-12-31 | 18,100.00 | 18,161.00 | 18,000.00 | 18,161.00 | 18,002.24 | 277,924 |
| 2025-12-30 | 18,172.00 | 18,218.00 | 18,061.00 | 18,100.00 | 17,941.77 | 441,887 |
| 2025-12-29 | 18,200.00 | 18,244.00 | 17,970.00 | 18,100.00 | 17,941.77 | 381,378 |
| 2025-12-24 | 17,880.00 | 18,048.00 | 17,825.00 | 17,925.00 | 17,768.30 | 275,122 |
| 2025-12-23 | 17,999.00 | 17,999.00 | 17,774.00 | 17,882.00 | 17,725.68 | 485,219 |
| 2025-12-22 | 17,700.00 | 17,983.00 | 17,617.00 | 17,798.00 | 17,642.41 | 443,706 |
| 2025-12-19 | 18,380.00 | 18,380.00 | 17,630.00 | 17,859.00 | 17,702.88 | 2,508,083 |
| 2025-12-18 | 17,999.00 | 18,306.00 | 17,877.00 | 18,075.00 | 17,916.99 | 4,088,984 |
| 2025-12-17 | 17,700.00 | 17,978.00 | 17,603.00 | 17,978.00 | 17,820.84 | 823,816 |
| 2025-12-15 | 17,620.00 | 17,813.00 | 17,620.00 | 17,750.00 | 17,594.83 | 688,211 |
| 2025-12-12 | 17,799.00 | 17,977.00 | 17,636.00 | 17,636.00 | 17,481.83 | 1,373,292 |
| 2025-12-11 | 18,165.00 | 18,165.00 | 17,652.00 | 17,803.00 | 17,647.37 | 1,033,912 |
| 2025-12-10 | 17,700.00 | 17,975.00 | 17,700.00 | 17,900.00 | 17,743.52 | 438,244 |
| 2025-12-09 | 17,549.00 | 18,134.00 | 17,549.00 | 17,956.00 | 17,799.03 | 1,074,376 |
| 2025-12-08 | 17,999.00 | 17,999.00 | 17,524.00 | 17,587.00 | 17,433.26 | 674,254 |
| 2025-12-05 | 17,999.00 | 17,999.00 | 17,303.00 | 17,800.00 | 17,644.40 | 1,528,266 |
| 2025-12-04 | 17,979.00 | 17,979.00 | 17,670.00 | 17,700.00 | 17,545.27 | 654,559 |
| 2025-12-03 | 17,718.00 | 17,906.00 | 17,547.00 | 17,756.00 | 17,600.78 | 1,426,513 |
| 2025-12-02 | 17,699.00 | 17,863.00 | 17,309.00 | 17,686.00 | 17,531.39 | 1,223,430 |
| 2025-12-01 | 17,733.00 | 17,940.00 | 17,100.00 | 17,560.00 | 17,406.49 | 2,065,000 |
| 2025-11-28 | 17,650.00 | 17,650.00 | 17,236.00 | 17,386.00 | 17,234.02 | 1,384,456 |
| 2025-11-27 | 17,701.00 | 17,767.00 | 17,393.00 | 17,393.00 | 17,240.95 | 709,433 |
| 2025-11-26 | 17,400.00 | 17,730.00 | 17,400.00 | 17,613.00 | 17,459.03 | 1,040,341 |
| 2025-11-25 | 17,300.00 | 17,470.00 | 17,141.00 | 17,400.00 | 17,247.89 | 641,412 |
| 2025-11-24 | 17,529.00 | 17,646.00 | 17,187.00 | 17,390.00 | 17,237.98 | 1,660,877 |
| 2025-11-21 | 17,728.00 | 17,728.00 | 17,169.00 | 17,354.00 | 17,202.30 | 710,193 |
| 2025-11-20 | 17,587.00 | 17,990.00 | 17,547.00 | 17,729.00 | 17,574.02 | 704,632 |
| 2025-11-19 | 18,000.00 | 18,000.00 | 17,453.00 | 17,716.00 | 17,561.13 | 506,775 |
| 2025-11-18 | 17,800.00 | 17,943.00 | 17,483.00 | 17,483.00 | 17,330.17 | 1,064,545 |
| 2025-11-17 | 17,400.00 | 18,013.00 | 17,400.00 | 17,900.00 | 17,743.52 | 913,937 |
| 2025-11-14 | 17,810.00 | 17,855.00 | 17,474.00 | 17,561.00 | 17,407.49 | 571,992 |
| 2025-11-13 | 18,000.00 | 18,164.00 | 17,799.00 | 17,822.00 | 17,666.20 | 874,210 |
| 2025-11-12 | 17,600.00 | 17,966.00 | 17,548.00 | 17,930.00 | 17,773.26 | 912,225 |
| 2025-11-11 | 17,800.00 | 17,800.00 | 17,464.00 | 17,605.00 | 17,451.10 | 870,045 |
| 2025-11-10 | 17,401.00 | 17,868.00 | 17,401.00 | 17,604.00 | 17,450.11 | 1,285,747 |
| 2025-11-07 | 17,450.00 | 17,473.00 | 17,163.00 | 17,309.00 | 17,157.69 | 915,032 |
| 2025-11-06 | 17,442.00 | 17,512.00 | 17,250.00 | 17,402.00 | 17,249.88 | 729,161 |
| 2025-11-05 | 17,065.00 | 17,442.00 | 16,805.00 | 17,442.00 | 17,289.53 | 1,064,826 |
| 2025-11-04 | 17,399.00 | 17,399.00 | 16,857.00 | 17,018.00 | 16,869.23 | 746,430 |
| 2025-11-03 | 17,300.00 | 17,457.00 | 17,100.00 | 17,185.00 | 17,034.77 | 768,459 |
| 2025-10-31 | 17,599.00 | 17,599.00 | 17,148.00 | 17,215.00 | 17,064.51 | 997,665 |
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.