Remgro Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	16,291.05	16,405.29	16,216.55	16,399.33	16,070.72	804,665
2025-08-06	16,360.59	16,489.73	16,234.43	16,309.93	15,983.11	672,217
2025-08-05	16,241.39	16,449.99	16,224.50	16,358.60	16,030.81	1,499,777
2025-08-04	16,315.89	16,554.29	16,216.55	16,371.52	16,043.46	1,067,096
2025-08-01	16,440.06	16,529.46	16,052.65	16,289.07	15,962.66	940,367
2025-07-31	16,440.06	16,742.04	16,440.06	16,529.46	16,198.24	1,266,880
2025-07-30	16,415.22	16,581.11	16,280.13	16,463.90	16,133.99	426,307
2025-07-29	16,488.73	16,598.00	16,366.55	16,417.21	16,088.24	600,468
2025-07-28	16,589.06	16,589.06	16,191.72	16,455.95	16,126.20	610,138
2025-07-25	16,183.77	16,510.59	16,127.15	16,369.53	16,041.51	921,344
2025-07-24	16,340.72	16,433.10	16,191.72	16,327.81	16,000.63	634,904
2025-07-23	16,594.03	16,659.59	16,241.39	16,322.84	15,995.76	3,809,262
2025-07-22	17,135.41	17,423.48	16,512.57	16,512.57	16,181.69	2,306,387
2025-07-21	17,272.49	17,635.07	17,025.14	17,025.14	16,683.99	1,126,788
2025-07-18	16,886.07	17,250.64	16,797.67	17,234.74	16,889.39	728,107
2025-07-17	16,787.73	16,872.17	16,445.02	16,813.56	16,476.65	618,712
2025-07-16	16,619.85	16,725.15	16,249.33	16,725.15	16,390.01	591,110
2025-07-15	16,837.40	16,851.31	16,337.74	16,502.64	16,171.96	858,410
2025-07-14	16,689.39	16,881.11	16,604.95	16,702.30	16,367.62	730,627
2025-07-11	17,473.15	17,473.15	16,834.42	16,990.38	16,649.92	946,338
2025-07-10	16,987.40	17,383.75	16,986.40	17,383.75	17,035.41	1,225,439
2025-07-09	16,787.73	17,277.46	16,773.83	17,208.92	16,864.08	997,044
2025-07-08	16,787.73	16,938.72	16,373.50	16,785.75	16,449.39	1,593,817
2025-07-07	16,692.37	16,784.75	16,509.59	16,673.50	16,339.39	638,131
2025-07-04	16,886.07	16,977.46	16,716.21	16,719.19	16,384.17	1,072,704
2025-07-03	16,291.05	17,055.94	16,176.82	17,009.25	16,668.42	2,151,859
2025-07-02	16,092.38	16,367.54	15,694.05	16,312.91	15,986.03	3,181,309
2025-07-01	15,739.74	16,092.38	15,659.28	16,092.38	15,769.92	1,900,916
2025-06-30	15,719.87	15,743.71	15,403.99	15,714.91	15,400.01	1,843,241
2025-06-27	15,199.35	15,479.48	15,199.35	15,421.87	15,112.84	689,966
2025-06-26	15,552.99	15,714.91	15,202.33	15,344.38	15,036.91	696,755
2025-06-25	15,409.95	15,696.03	15,303.66	15,397.03	15,088.50	1,567,289
2025-06-24	15,253.00	15,548.02	15,253.00	15,496.37	15,185.85	1,897,708
2025-06-23	15,297.70	15,352.33	15,050.35	15,099.03	14,796.47	956,345
2025-06-20	15,197.37	15,560.94	15,022.54	15,347.36	15,039.83	2,907,812
2025-06-19	15,203.33	15,335.44	15,043.40	15,315.58	15,008.68	2,774,957
2025-06-18	15,074.19	15,284.78	14,969.89	15,205.31	14,900.63	1,468,597
2025-06-17	15,297.70	15,464.58	15,114.92	15,163.59	14,859.74	1,108,813
2025-06-13	15,208.29	15,448.69	15,098.03	15,232.14	14,926.91	1,098,788
2025-06-12	15,669.21	15,669.21	15,292.73	15,516.24	15,205.32	551,718
2025-06-11	15,477.49	15,749.67	15,379.15	15,496.37	15,185.85	724,960
2025-06-10	15,496.37	15,844.04	15,482.46	15,749.67	15,434.08	1,151,451
2025-06-09	15,695.04	15,754.64	15,422.86	15,493.39	15,182.93	931,400
2025-06-06	15,584.78	15,851.00	15,584.78	15,695.04	15,380.54	560,365
2025-06-05	15,600.67	15,810.27	15,501.34	15,716.89	15,401.96	886,797
2025-06-04	15,993.05	15,993.05	15,595.70	15,595.70	15,283.19	1,005,574
2025-06-03	15,928.48	16,029.80	15,650.34	15,728.81	15,413.64	624,896
2025-06-02	15,842.06	16,033.77	15,606.63	15,857.95	15,540.19	823,424
2025-05-30	16,033.77	16,255.29	15,842.06	15,842.06	15,524.61	2,439,440
2025-05-29	15,993.05	16,058.61	15,674.18	16,033.77	15,712.49	2,158,339
2025-05-28	15,807.29	15,919.54	15,736.76	15,781.46	15,465.23	723,070
2025-05-27	15,451.67	16,085.43	15,451.67	15,792.39	15,475.94	599,581
2025-05-26	15,794.38	15,987.09	15,690.07	15,837.09	15,519.74	540,613
2025-05-23	15,453.65	15,816.23	15,453.65	15,794.38	15,477.88	467,234
2025-05-22	15,943.38	15,943.38	15,474.51	15,703.98	15,389.30	693,703
2025-05-21	15,880.80	15,933.45	15,717.89	15,792.39	15,475.94	647,303
2025-05-20	16,142.05	16,142.05	15,652.33	15,822.19	15,505.14	664,002
2025-05-19	15,893.71	16,026.82	15,546.04	15,893.71	15,575.23	921,147
2025-05-16	16,389.40	16,389.40	15,804.31	15,973.18	15,653.11	439,447
2025-05-15	15,741.73	15,972.19	15,574.84	15,862.92	15,545.05	1,071,044

← NewerPage 6 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.