Remgro Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 14,403.68 | 14,633.14 | 14,304.34 | 14,486.12 | 14,106.17 | 876,416 |
| 2025-02-11 | 14,501.02 | 14,503.01 | 14,254.67 | 14,287.45 | 13,912.71 | 620,192 |
| 2025-02-10 | 14,591.42 | 14,653.01 | 14,416.59 | 14,416.59 | 14,038.46 | 1,040,823 |
| 2025-02-07 | 14,654.00 | 14,701.68 | 14,496.06 | 14,591.42 | 14,208.71 | 722,429 |
| 2025-02-06 | 14,060.97 | 14,515.92 | 14,060.97 | 14,490.10 | 14,110.04 | 2,450,686 |
| 2025-02-05 | 14,185.14 | 14,346.06 | 14,076.86 | 14,126.53 | 13,756.01 | 1,110,626 |
| 2025-02-04 | 14,066.93 | 14,325.20 | 14,036.13 | 14,181.16 | 13,809.21 | 895,866 |
| 2025-02-03 | 14,185.14 | 14,185.14 | 13,870.24 | 14,066.93 | 13,697.97 | 994,384 |
| 2025-01-31 | 14,552.68 | 14,552.68 | 14,181.16 | 14,337.12 | 13,961.08 | 1,049,499 |
| 2025-01-30 | 14,474.20 | 14,701.68 | 14,137.46 | 14,429.50 | 14,051.04 | 1,960,217 |
| 2025-01-29 | 14,146.40 | 14,514.93 | 14,057.99 | 14,468.24 | 14,088.76 | 1,399,363 |
| 2025-01-28 | 13,907.00 | 14,113.62 | 13,856.34 | 14,113.62 | 13,743.43 | 1,130,151 |
| 2025-01-27 | 13,907.00 | 13,995.41 | 13,770.91 | 13,974.55 | 13,608.01 | 984,276 |
| 2025-01-24 | 14,075.87 | 14,219.90 | 13,961.63 | 13,997.39 | 13,630.26 | 874,438 |
| 2025-01-23 | 14,333.15 | 14,333.15 | 14,024.21 | 14,036.13 | 13,667.98 | 1,050,152 |
| 2025-01-22 | 14,329.17 | 14,837.77 | 14,262.62 | 14,347.05 | 13,970.75 | 1,773,481 |
| 2025-01-21 | 14,403.68 | 14,524.87 | 14,241.76 | 14,340.10 | 13,963.98 | 805,864 |
| 2025-01-20 | 14,560.63 | 14,653.01 | 14,333.15 | 14,360.96 | 13,984.29 | 875,124 |
| 2025-01-17 | 14,258.65 | 14,606.32 | 14,258.65 | 14,560.63 | 14,178.72 | 669,634 |
| 2025-01-16 | 14,380.83 | 14,520.89 | 14,183.15 | 14,291.43 | 13,916.58 | 676,194 |
| 2025-01-15 | 14,254.67 | 14,429.50 | 14,009.31 | 14,354.01 | 13,977.52 | 1,030,642 |
| 2025-01-14 | 14,145.40 | 14,383.81 | 14,114.61 | 14,114.61 | 13,744.40 | 816,080 |
| 2025-01-13 | 14,724.53 | 14,725.52 | 14,006.33 | 14,006.33 | 13,638.97 | 2,178,507 |
| 2025-01-10 | 14,911.28 | 15,039.42 | 14,510.96 | 14,710.62 | 14,324.78 | 1,232,918 |
| 2025-01-09 | 14,901.35 | 15,081.15 | 14,808.97 | 14,943.07 | 14,551.13 | 484,813 |
| 2025-01-08 | 15,255.98 | 15,268.89 | 14,973.86 | 15,061.28 | 14,666.24 | 907,251 |
| 2025-01-07 | 15,273.86 | 15,543.06 | 15,223.20 | 15,255.98 | 14,855.83 | 412,732 |
| 2025-01-06 | 15,254.98 | 15,396.04 | 14,902.34 | 15,190.41 | 14,791.99 | 395,988 |
| 2025-01-03 | 14,900.35 | 15,358.29 | 14,900.35 | 15,254.98 | 14,854.87 | 623,159 |
| 2025-01-02 | 15,347.36 | 15,788.42 | 15,102.01 | 15,194.39 | 14,795.86 | 552,199 |
| 2024-12-31 | 14,921.21 | 15,491.40 | 14,921.21 | 15,406.97 | 15,002.86 | 447,432 |
| 2024-12-30 | 15,396.04 | 15,509.28 | 14,946.05 | 15,237.10 | 14,837.45 | 477,148 |
| 2024-12-27 | 15,426.83 | 15,793.38 | 15,049.36 | 15,374.19 | 14,970.94 | 990,351 |
| 2024-12-24 | 15,297.70 | 15,590.74 | 15,297.70 | 15,486.43 | 15,080.25 | 146,130 |
| 2024-12-23 | 15,540.08 | 15,569.88 | 15,255.98 | 15,407.96 | 15,003.83 | 762,740 |
| 2024-12-20 | 15,233.13 | 15,468.55 | 15,027.50 | 15,311.60 | 14,910.00 | 2,847,826 |
| 2024-12-19 | 15,778.48 | 15,778.48 | 15,148.69 | 15,235.12 | 14,835.52 | 4,228,693 |
| 2024-12-18 | 15,198.36 | 15,590.74 | 15,198.36 | 15,491.40 | 15,085.08 | 976,772 |
| 2024-12-17 | 15,357.30 | 15,892.72 | 15,318.56 | 15,318.56 | 14,916.77 | 1,463,262 |
| 2024-12-13 | 15,397.03 | 15,893.71 | 15,396.04 | 15,728.81 | 15,316.27 | 765,955 |
| 2024-12-12 | 15,994.04 | 15,994.04 | 15,572.86 | 15,610.60 | 15,201.16 | 675,821 |
| 2024-12-11 | 15,994.04 | 15,994.04 | 15,647.36 | 15,737.75 | 15,324.97 | 594,952 |
| 2024-12-10 | 16,111.26 | 16,111.26 | 15,727.82 | 15,829.14 | 15,413.97 | 621,130 |
| 2024-12-09 | 15,879.80 | 16,276.15 | 15,809.28 | 15,886.76 | 15,470.07 | 801,558 |
| 2024-12-06 | 15,849.01 | 15,958.28 | 15,633.45 | 15,831.13 | 15,415.90 | 844,207 |
| 2024-12-05 | 15,290.74 | 15,881.79 | 15,240.08 | 15,867.88 | 15,451.69 | 1,679,485 |
| 2024-12-04 | 14,960.95 | 15,734.77 | 14,870.55 | 15,570.87 | 15,162.47 | 2,300,584 |
| 2024-12-03 | 15,118.89 | 15,565.90 | 15,118.89 | 15,186.44 | 14,788.12 | 1,610,499 |
| 2024-12-02 | 14,967.90 | 15,444.71 | 14,778.17 | 15,366.24 | 14,963.20 | 973,174 |
| 2024-11-29 | 14,855.65 | 15,040.42 | 14,724.53 | 14,967.90 | 14,575.31 | 1,238,370 |
| 2024-11-28 | 15,098.03 | 15,098.03 | 14,706.65 | 14,857.64 | 14,467.94 | 957,540 |
| 2024-11-27 | 15,099.03 | 15,099.03 | 14,786.12 | 14,819.89 | 14,431.19 | 1,377,899 |
| 2024-11-26 | 14,898.37 | 14,999.69 | 14,702.68 | 14,934.13 | 14,542.43 | 788,446 |
| 2024-11-25 | 15,000.68 | 15,291.74 | 14,774.20 | 14,910.29 | 14,519.21 | 1,510,582 |
| 2024-11-22 | 15,049.36 | 15,206.31 | 14,907.31 | 15,075.18 | 14,679.78 | 1,125,915 |
| 2024-11-21 | 14,921.21 | 15,048.36 | 14,721.55 | 14,916.25 | 14,525.02 | 1,353,260 |
| 2024-11-20 | 14,779.16 | 15,030.48 | 14,778.17 | 14,865.59 | 14,475.68 | 653,740 |
| 2024-11-19 | 14,847.71 | 14,994.72 | 14,680.82 | 14,744.40 | 14,357.67 | 556,462 |
| 2024-11-18 | 14,900.35 | 14,900.35 | 14,644.07 | 14,779.16 | 14,391.53 | 681,202 |
| 2024-11-15 | 14,690.76 | 14,822.87 | 14,592.41 | 14,756.32 | 14,369.28 | 809,024 |
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.