Remgro Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 14,489.10 | 14,961.94 | 14,489.10 | 14,696.72 | 14,311.24 | 1,375,979 |
| 2024-11-13 | 14,900.35 | 14,900.35 | 14,602.35 | 14,789.10 | 14,401.20 | 578,388 |
| 2024-11-12 | 14,893.40 | 15,118.89 | 14,831.81 | 15,018.56 | 14,446.66 | 977,970 |
| 2024-11-11 | 14,900.35 | 15,246.04 | 14,900.35 | 15,008.63 | 14,437.11 | 453,337 |
| 2024-11-08 | 15,317.56 | 15,338.42 | 14,850.69 | 14,996.71 | 14,425.64 | 1,136,818 |
| 2024-11-07 | 14,900.35 | 15,337.43 | 14,900.35 | 15,299.68 | 14,717.08 | 937,048 |
| 2024-11-06 | 15,297.70 | 15,297.70 | 14,900.35 | 14,988.76 | 14,418.00 | 991,541 |
| 2024-11-05 | 15,148.69 | 15,420.87 | 14,970.88 | 15,116.91 | 14,541.26 | 1,071,585 |
| 2024-11-04 | 15,347.36 | 15,465.57 | 15,164.59 | 15,309.62 | 14,726.63 | 521,335 |
| 2024-11-01 | 15,233.13 | 15,402.99 | 15,157.63 | 15,347.36 | 14,762.94 | 575,196 |
| 2024-10-31 | 15,317.56 | 15,535.11 | 15,154.65 | 15,253.99 | 14,673.12 | 1,149,641 |
| 2024-10-30 | 15,436.77 | 15,545.04 | 15,148.69 | 15,405.97 | 14,819.32 | 1,205,131 |
| 2024-10-29 | 16,192.71 | 16,215.56 | 14,701.68 | 15,310.61 | 14,727.59 | 1,850,724 |
| 2024-10-28 | 15,893.71 | 16,191.72 | 15,627.49 | 16,067.55 | 15,455.70 | 647,498 |
| 2024-10-25 | 15,840.07 | 15,985.10 | 15,754.64 | 15,803.32 | 15,201.53 | 484,055 |
| 2024-10-24 | 15,397.03 | 15,879.80 | 15,397.03 | 15,840.07 | 15,236.89 | 460,906 |
| 2024-10-23 | 15,695.04 | 15,695.04 | 15,416.90 | 15,418.89 | 14,831.74 | 447,731 |
| 2024-10-22 | 15,628.48 | 15,685.11 | 15,347.36 | 15,537.10 | 14,945.45 | 750,477 |
| 2024-10-21 | 15,795.37 | 15,878.81 | 15,612.59 | 15,628.48 | 15,033.36 | 492,661 |
| 2024-10-18 | 15,724.84 | 15,993.05 | 15,724.84 | 15,877.82 | 15,273.20 | 407,093 |
| 2024-10-17 | 16,047.68 | 16,047.68 | 15,725.83 | 15,725.83 | 15,127.00 | 430,577 |
| 2024-10-16 | 16,111.26 | 16,111.26 | 15,695.04 | 15,841.06 | 15,237.84 | 678,317 |
| 2024-10-15 | 15,645.37 | 16,163.90 | 15,581.80 | 15,870.86 | 15,266.51 | 1,055,327 |
| 2024-10-14 | 15,794.38 | 15,827.16 | 15,569.88 | 15,714.91 | 15,116.49 | 745,072 |
| 2024-10-11 | 15,505.31 | 15,764.57 | 15,353.32 | 15,734.77 | 15,135.60 | 653,974 |
| 2024-10-10 | 15,173.53 | 15,537.10 | 15,173.53 | 15,378.16 | 14,792.57 | 729,087 |
| 2024-10-09 | 15,514.25 | 15,514.25 | 15,122.87 | 15,340.41 | 14,756.26 | 978,421 |
| 2024-10-08 | 15,645.37 | 15,645.37 | 15,325.51 | 15,483.45 | 14,893.85 | 1,640,324 |
| 2024-10-07 | 15,645.37 | 15,645.37 | 15,316.57 | 15,557.96 | 14,965.52 | 735,801 |
| 2024-10-04 | 15,595.70 | 15,646.37 | 15,379.15 | 15,547.03 | 14,955.01 | 610,012 |
| 2024-10-03 | 15,406.97 | 15,594.71 | 15,258.96 | 15,402.00 | 14,815.50 | 962,932 |
| 2024-10-02 | 15,498.35 | 15,727.82 | 15,410.94 | 15,533.12 | 14,941.63 | 637,283 |
| 2024-10-01 | 15,645.37 | 15,874.84 | 15,355.31 | 15,515.24 | 14,924.43 | 1,162,170 |
| 2024-09-30 | 15,765.57 | 15,861.92 | 15,529.15 | 15,628.48 | 15,033.36 | 1,427,047 |
| 2024-09-27 | 15,546.04 | 15,890.73 | 15,215.25 | 15,765.57 | 15,165.22 | 1,530,471 |
| 2024-09-26 | 15,275.84 | 15,490.41 | 15,222.20 | 15,360.28 | 14,775.37 | 1,698,553 |
| 2024-09-25 | 15,431.80 | 15,784.44 | 15,168.56 | 15,196.37 | 14,617.70 | 1,461,406 |
| 2024-09-23 | 14,508.97 | 15,446.70 | 14,508.97 | 15,446.70 | 14,858.50 | 1,355,833 |
| 2024-09-20 | 14,157.32 | 14,918.23 | 14,143.42 | 14,512.94 | 13,960.30 | 4,412,288 |
| 2024-09-19 | 14,127.52 | 14,930.15 | 14,082.82 | 14,486.12 | 13,934.50 | 3,631,228 |
| 2024-09-18 | 14,801.02 | 14,814.93 | 14,434.47 | 14,770.22 | 14,207.78 | 858,995 |
| 2024-09-17 | 14,366.92 | 14,900.35 | 14,366.92 | 14,801.02 | 14,237.40 | 924,543 |
| 2024-09-16 | 14,105.67 | 14,582.48 | 13,966.60 | 14,481.16 | 13,929.72 | 926,010 |
| 2024-09-13 | 14,655.99 | 14,655.99 | 14,238.78 | 14,326.19 | 13,780.66 | 996,194 |
| 2024-09-12 | 14,503.01 | 14,616.25 | 14,285.47 | 14,453.34 | 13,902.97 | 877,014 |
| 2024-09-11 | 14,557.65 | 14,557.65 | 14,195.07 | 14,322.22 | 13,776.84 | 876,140 |
| 2024-09-10 | 14,441.42 | 14,684.80 | 14,106.66 | 14,397.72 | 13,849.46 | 1,424,248 |
| 2024-09-09 | 14,266.59 | 14,810.95 | 14,231.82 | 14,368.91 | 13,821.75 | 929,986 |
| 2024-09-06 | 14,165.27 | 14,400.70 | 14,092.75 | 14,344.07 | 13,797.86 | 824,226 |
| 2024-09-05 | 14,261.63 | 14,501.02 | 14,171.23 | 14,352.02 | 13,805.50 | 1,080,209 |
| 2024-09-04 | 13,980.51 | 14,438.44 | 13,957.66 | 14,279.51 | 13,735.75 | 1,019,178 |
| 2024-09-03 | 14,442.42 | 14,657.98 | 14,123.55 | 14,198.05 | 13,657.40 | 660,955 |
| 2024-09-02 | 14,254.67 | 14,747.38 | 14,254.67 | 14,513.94 | 13,961.25 | 1,192,584 |
| 2024-08-30 | 14,552.68 | 14,578.51 | 14,238.78 | 14,355.00 | 13,808.37 | 1,705,007 |
| 2024-08-29 | 14,602.35 | 14,647.05 | 14,353.01 | 14,555.66 | 14,001.39 | 1,317,331 |
| 2024-08-28 | 14,403.68 | 14,569.57 | 14,250.70 | 14,546.72 | 13,992.79 | 2,916,534 |
| 2024-08-27 | 14,085.80 | 14,414.60 | 14,085.80 | 14,288.45 | 13,744.35 | 796,921 |
| 2024-08-26 | 13,896.07 | 14,429.50 | 13,896.07 | 14,247.72 | 13,705.17 | 1,068,332 |
| 2024-08-23 | 13,779.85 | 14,238.78 | 13,779.85 | 14,144.41 | 13,605.80 | 1,658,311 |
| 2024-08-22 | 13,757.99 | 14,016.27 | 13,733.16 | 13,756.01 | 13,232.18 | 1,168,722 |
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.