Remgro Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	17,490.00	17,497.00	17,077.00	17,240.00	17,089.29	1,061,745
2025-10-29	17,745.00	17,745.00	17,328.00	17,425.00	17,272.67	528,081
2025-10-28	17,005.00	17,707.00	17,005.00	17,570.00	17,416.41	1,082,922
2025-10-27	17,062.00	17,437.00	17,062.00	17,129.00	16,979.26	1,107,621
2025-10-24	17,008.00	17,447.00	17,008.00	17,300.00	17,148.77	512,492
2025-10-23	17,100.00	17,309.00	17,000.00	17,275.00	17,123.99	565,417
2025-10-22	17,281.00	17,313.00	17,108.00	17,275.00	17,123.99	1,003,827
2025-10-21	17,700.00	17,700.00	17,429.00	17,550.00	17,198.33	1,140,094
2025-10-20	17,102.00	17,455.00	17,102.00	17,420.00	17,070.93	515,091
2025-10-17	17,150.00	17,327.00	17,001.00	17,102.00	16,759.31	777,683
2025-10-16	17,235.00	17,495.00	17,228.00	17,289.00	16,942.56	846,058
2025-10-15	17,499.00	17,499.00	17,212.00	17,235.00	16,889.64	979,475
2025-10-14	17,798.00	17,798.00	17,190.00	17,330.00	16,982.74	707,542
2025-10-13	17,405.00	17,723.00	17,097.00	17,517.00	17,165.99	633,277
2025-10-10	17,518.00	17,830.00	17,341.00	17,760.00	17,404.12	536,211
2025-10-09	17,025.00	17,571.00	17,025.00	17,518.00	17,166.97	777,599
2025-10-08	16,851.00	17,169.00	16,750.00	17,148.00	16,804.39	577,043
2025-10-07	17,141.00	17,340.00	16,866.00	16,911.00	16,572.13	1,090,065
2025-10-06	17,084.00	17,095.00	16,683.00	17,095.00	16,752.45	858,406
2025-10-03	16,821.00	16,965.00	16,648.00	16,965.00	16,625.05	1,273,804
2025-10-02	17,094.00	17,094.00	16,700.00	16,833.00	16,495.70	1,844,309
2025-10-01	16,773.00	16,873.00	16,475.00	16,823.00	16,485.90	1,174,324
2025-09-30	16,805.00	17,054.00	16,600.00	16,773.00	16,436.90	1,274,748
2025-09-29	17,506.00	17,557.00	16,814.00	16,961.00	16,621.13	1,352,780
2025-09-26	17,350.00	17,374.00	16,801.00	17,272.00	16,925.90	1,128,856
2025-09-25	18,002.00	18,002.00	17,006.00	17,006.00	16,665.23	1,172,441
2025-09-23	18,000.00	18,200.00	17,400.00	17,559.00	17,207.15	1,144,641
2025-09-22	17,430.43	17,618.18	16,936.74	17,254.61	16,908.86	868,570
2025-09-19	17,622.15	17,657.91	16,881.11	17,508.91	17,158.06	1,745,900
2025-09-18	17,632.09	17,673.81	17,356.93	17,632.09	17,278.77	3,070,203
2025-09-17	17,409.57	17,511.89	17,268.52	17,451.29	17,101.60	547,053
2025-09-16	17,552.62	17,606.26	17,265.54	17,488.05	17,137.62	726,847
2025-09-15	17,285.40	17,656.92	17,285.40	17,520.83	17,169.74	574,511
2025-09-12	17,557.58	17,590.36	17,223.82	17,522.82	17,171.69	957,113
2025-09-11	16,341.72	17,692.68	16,341.72	17,234.74	16,889.39	777,127
2025-09-10	16,887.07	17,150.31	16,745.02	17,116.53	16,773.55	632,673
2025-09-09	16,196.68	16,849.32	16,196.68	16,737.07	16,401.69	903,962
2025-09-08	16,590.05	16,838.39	16,590.05	16,786.74	16,450.36	732,768
2025-09-05	16,470.85	16,872.17	16,377.48	16,684.42	16,350.10	771,537
2025-09-04	16,688.40	16,688.40	16,224.50	16,462.90	16,133.02	827,117
2025-09-03	16,768.86	16,768.86	16,192.71	16,410.26	16,081.42	1,105,616
2025-09-02	17,049.98	17,049.98	16,449.99	16,547.34	16,215.76	717,039
2025-09-01	16,613.89	17,001.30	16,613.89	16,875.15	16,537.00	682,425
2025-08-29	16,887.07	17,134.41	16,812.57	16,841.37	16,503.90	624,519
2025-08-28	16,974.48	17,132.43	16,759.92	17,063.89	16,721.96	913,447
2025-08-27	16,688.40	17,001.30	16,669.52	16,766.87	16,430.89	558,471
2025-08-26	17,170.17	17,243.68	16,792.70	16,968.52	16,628.50	1,200,170
2025-08-25	17,185.08	17,309.24	17,006.27	17,195.01	16,850.45	696,910
2025-08-22	16,837.40	17,219.84	16,656.61	17,185.08	16,840.72	663,173
2025-08-21	16,489.73	16,837.40	16,440.06	16,722.17	16,387.09	421,089
2025-08-20	16,660.58	16,766.87	16,506.61	16,561.25	16,229.39	686,142
2025-08-19	16,440.06	16,775.81	16,440.06	16,688.40	16,353.99	371,759
2025-08-18	16,507.61	16,696.34	16,507.61	16,548.33	16,216.73	511,445
2025-08-15	16,520.52	16,785.75	16,489.73	16,708.26	16,373.46	608,944
2025-08-14	16,291.05	16,772.83	16,283.11	16,469.86	16,139.83	543,314
2025-08-13	16,426.15	16,877.13	16,152.98	16,740.05	16,404.61	697,848
2025-08-12	16,364.56	16,469.86	16,306.95	16,469.86	16,139.83	492,925
2025-08-11	16,508.60	16,596.01	16,295.03	16,351.65	16,023.99	751,298
2025-08-08	16,300.99	16,587.07	16,300.99	16,462.90	16,133.02	511,487
2025-08-07	16,291.05	16,405.29	16,216.55	16,399.33	16,070.72	804,665

← NewerPage 5 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.