Remgro Ltd historical data

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

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

← NewerPage 4 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.