Remgro Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 15,820.20 | 16,089.40 | 15,557.96 | 15,808.28 | 15,491.51 | 1,174,085 |
| 2025-05-13 | 16,103.31 | 16,239.40 | 15,817.22 | 16,011.92 | 15,691.07 | 877,342 |
| 2025-05-12 | 16,092.38 | 16,334.76 | 15,966.23 | 16,138.08 | 15,814.70 | 673,637 |
| 2025-05-09 | 15,799.34 | 16,000.00 | 15,516.24 | 15,933.45 | 15,614.17 | 930,737 |
| 2025-05-08 | 15,893.71 | 15,893.71 | 15,494.38 | 15,709.94 | 15,395.14 | 581,935 |
| 2025-05-07 | 15,775.50 | 15,848.02 | 15,595.70 | 15,631.46 | 15,318.24 | 791,065 |
| 2025-05-06 | 15,926.49 | 15,980.13 | 15,479.48 | 15,766.56 | 15,450.63 | 1,219,940 |
| 2025-05-05 | 16,032.78 | 16,142.05 | 15,854.97 | 15,990.07 | 15,669.65 | 1,289,153 |
| 2025-05-02 | 16,027.81 | 16,274.17 | 15,961.26 | 16,045.69 | 15,724.17 | 731,752 |
| 2025-04-30 | 15,993.05 | 16,235.43 | 15,802.32 | 15,881.79 | 15,563.55 | 1,384,060 |
| 2025-04-29 | 15,893.71 | 15,971.19 | 15,717.89 | 15,932.45 | 15,613.19 | 604,143 |
| 2025-04-25 | 15,416.90 | 15,794.38 | 15,344.38 | 15,696.03 | 15,381.51 | 1,188,493 |
| 2025-04-24 | 15,209.29 | 15,695.04 | 15,040.42 | 15,635.44 | 15,322.13 | 1,169,333 |
| 2025-04-23 | 14,984.79 | 15,402.00 | 14,967.90 | 15,201.34 | 14,896.73 | 1,126,321 |
| 2025-04-22 | 15,158.63 | 15,224.19 | 14,850.69 | 14,935.12 | 14,635.85 | 914,739 |
| 2025-04-17 | 14,503.01 | 15,003.66 | 14,503.01 | 14,898.37 | 14,599.83 | 885,702 |
| 2025-04-16 | 14,586.45 | 14,924.19 | 14,586.45 | 14,856.65 | 14,558.95 | 691,323 |
| 2025-04-15 | 15,088.10 | 15,101.01 | 14,781.15 | 14,918.23 | 14,619.30 | 1,613,280 |
| 2025-04-14 | 14,602.35 | 15,139.75 | 14,602.35 | 15,096.05 | 14,700.10 | 1,131,124 |
| 2025-04-11 | 14,701.68 | 14,701.68 | 14,137.46 | 14,502.02 | 14,121.65 | 1,217,650 |
| 2025-04-10 | 14,700.69 | 14,953.00 | 14,256.66 | 14,372.88 | 13,995.90 | 1,765,687 |
| 2025-04-09 | 14,403.68 | 14,403.68 | 13,907.99 | 14,056.00 | 13,687.33 | 2,168,056 |
| 2025-04-08 | 14,403.68 | 14,650.03 | 14,191.10 | 14,486.12 | 14,106.17 | 3,006,120 |
| 2025-04-07 | 13,211.65 | 14,527.85 | 12,934.50 | 14,291.43 | 13,916.58 | 2,965,097 |
| 2025-04-04 | 14,494.07 | 14,547.71 | 13,675.55 | 13,830.51 | 13,467.75 | 2,343,630 |
| 2025-04-03 | 15,397.03 | 15,418.89 | 14,165.27 | 14,473.21 | 14,093.60 | 3,707,141 |
| 2025-04-02 | 15,704.97 | 16,110.26 | 15,496.37 | 15,496.37 | 15,089.92 | 1,567,540 |
| 2025-04-01 | 15,595.70 | 16,177.81 | 15,595.70 | 16,045.69 | 15,624.84 | 1,484,740 |
| 2025-03-31 | 15,601.66 | 15,893.71 | 15,397.03 | 15,675.17 | 15,264.03 | 1,260,466 |
| 2025-03-28 | 15,844.04 | 16,090.40 | 15,467.56 | 15,622.52 | 15,212.77 | 2,231,823 |
| 2025-03-27 | 15,893.71 | 16,072.52 | 15,859.94 | 16,065.56 | 15,644.18 | 1,170,960 |
| 2025-03-26 | 15,844.04 | 16,289.07 | 15,844.04 | 15,969.21 | 15,550.36 | 793,224 |
| 2025-03-25 | 15,595.70 | 16,036.75 | 15,516.24 | 15,983.11 | 15,563.90 | 2,311,928 |
| 2025-03-24 | 15,168.56 | 15,576.83 | 15,035.45 | 15,315.58 | 14,913.87 | 1,002,268 |
| 2025-03-20 | 15,595.70 | 15,595.70 | 15,089.09 | 15,168.56 | 14,770.71 | 4,837,537 |
| 2025-03-19 | 15,099.03 | 15,430.81 | 14,912.27 | 15,346.37 | 14,943.86 | 1,234,174 |
| 2025-03-18 | 14,979.82 | 15,956.29 | 14,905.32 | 14,948.04 | 14,555.97 | 2,791,374 |
| 2025-03-17 | 14,280.50 | 14,817.91 | 14,280.50 | 14,817.91 | 14,429.25 | 1,006,459 |
| 2025-03-14 | 14,404.67 | 14,496.06 | 14,304.34 | 14,459.30 | 14,080.06 | 613,289 |
| 2025-03-13 | 14,770.22 | 14,770.22 | 14,410.63 | 14,431.49 | 14,052.97 | 1,134,421 |
| 2025-03-12 | 14,409.64 | 14,738.44 | 14,409.64 | 14,596.39 | 14,213.54 | 750,860 |
| 2025-03-11 | 14,701.68 | 14,701.68 | 14,422.55 | 14,511.95 | 14,131.32 | 934,479 |
| 2025-03-10 | 14,545.73 | 14,710.62 | 14,483.14 | 14,489.10 | 14,109.07 | 840,571 |
| 2025-03-07 | 14,315.27 | 14,626.19 | 14,281.49 | 14,546.72 | 14,165.18 | 626,794 |
| 2025-03-06 | 14,631.15 | 14,757.31 | 14,389.77 | 14,403.68 | 14,025.89 | 590,766 |
| 2025-03-05 | 14,419.57 | 14,744.40 | 14,390.76 | 14,549.70 | 14,168.08 | 966,238 |
| 2025-03-04 | 14,505.99 | 14,529.83 | 14,328.18 | 14,415.60 | 14,037.49 | 867,504 |
| 2025-03-03 | 14,503.01 | 14,796.05 | 14,503.01 | 14,599.37 | 14,216.45 | 570,161 |
| 2025-02-28 | 14,899.36 | 14,899.36 | 14,537.78 | 14,664.93 | 14,280.29 | 1,457,894 |
| 2025-02-27 | 14,577.51 | 14,848.70 | 14,577.51 | 14,732.48 | 14,346.06 | 808,575 |
| 2025-02-26 | 14,666.92 | 15,008.63 | 14,666.92 | 14,890.42 | 14,499.87 | 806,690 |
| 2025-02-25 | 14,473.21 | 14,779.16 | 14,419.57 | 14,720.56 | 14,334.46 | 763,534 |
| 2025-02-24 | 14,404.67 | 14,696.72 | 14,404.67 | 14,474.20 | 14,094.57 | 883,000 |
| 2025-02-21 | 14,206.00 | 14,602.35 | 14,206.00 | 14,532.81 | 14,151.64 | 673,093 |
| 2025-02-20 | 14,270.57 | 14,438.44 | 13,893.09 | 14,438.44 | 14,059.74 | 1,136,487 |
| 2025-02-19 | 14,373.87 | 14,674.86 | 14,299.37 | 14,360.96 | 13,984.29 | 995,516 |
| 2025-02-18 | 14,355.99 | 14,412.62 | 14,206.00 | 14,373.87 | 13,996.87 | 962,100 |
| 2025-02-17 | 14,602.35 | 14,619.23 | 14,391.76 | 14,422.55 | 14,044.27 | 739,512 |
| 2025-02-14 | 14,404.67 | 14,578.51 | 14,273.55 | 14,571.55 | 14,189.36 | 660,804 |
| 2025-02-13 | 14,466.26 | 14,607.31 | 14,440.43 | 14,441.42 | 14,062.64 | 947,643 |
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.