Remgro Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 21,000.00 | 21,000.00 | 20,573.00 | 20,628.00 | 20,628.00 | 645,482 |
| 2026-10-15 | 20,500.00 | 20,996.00 | 20,490.00 | 20,996.00 | 20,996.00 | 963,418 |
| 2026-10-14 | 21,000.00 | 21,000.00 | 20,566.00 | 20,598.00 | 20,598.00 | 1,368,149 |
| 2026-10-13 | 20,083.00 | 20,939.00 | 20,083.00 | 20,939.00 | 20,939.00 | 1,210,833 |
| 2026-10-12 | 20,425.00 | 20,649.00 | 20,304.00 | 20,505.00 | 20,505.00 | 638,143 |
| 2026-10-09 | 20,200.00 | 20,529.00 | 20,124.00 | 20,500.00 | 20,500.00 | 856,752 |
| 2026-10-08 | 20,190.00 | 20,190.00 | 19,821.00 | 20,140.00 | 20,140.00 | 1,697,347 |
| 2026-10-07 | 20,050.00 | 20,283.00 | 19,864.00 | 20,000.00 | 20,000.00 | 1,227,295 |
| 2026-10-06 | 19,851.00 | 20,399.00 | 19,851.00 | 20,399.00 | 20,399.00 | 1,558,004 |
| 2026-10-05 | 20,133.00 | 20,200.00 | 19,977.00 | 19,985.00 | 19,985.00 | 1,230,870 |
| 2026-10-02 | 19,750.00 | 20,159.00 | 19,750.00 | 20,057.00 | 20,057.00 | 971,515 |
| 2026-10-01 | 20,101.00 | 20,256.00 | 19,795.00 | 20,000.00 | 20,000.00 | 2,211,886 |
| 2026-09-30 | 20,021.00 | 20,598.00 | 20,020.00 | 20,156.00 | 20,156.00 | 2,235,281 |
| 2026-09-29 | 20,301.00 | 20,851.00 | 20,301.00 | 20,650.00 | 20,650.00 | 1,384,098 |
| 2026-09-28 | 20,599.00 | 20,767.00 | 20,466.00 | 20,519.00 | 20,519.00 | 1,347,446 |
| 2026-09-25 | 20,759.00 | 20,760.00 | 20,417.00 | 20,469.00 | 20,469.00 | 722,770 |
| 2026-09-23 | 20,950.00 | 20,979.00 | 20,674.00 | 20,716.00 | 20,716.00 | 1,382,533 |
| 2026-09-22 | 20,480.00 | 20,958.00 | 20,221.00 | 20,949.00 | 20,949.00 | 1,204,871 |
| 2026-09-21 | 20,429.00 | 20,547.00 | 20,003.00 | 20,471.00 | 20,471.00 | 681,861 |
| 2026-09-18 | 19,582.00 | 20,404.00 | 19,397.00 | 20,215.00 | 20,215.00 | 2,385,706 |
| 2026-09-17 | 19,850.00 | 19,850.00 | 19,419.00 | 19,582.00 | 19,582.00 | 2,375,346 |
| 2026-09-16 | 19,684.00 | 19,684.00 | 19,345.00 | 19,503.00 | 19,503.00 | 589,387 |
| 2026-09-15 | 19,900.00 | 19,900.00 | 19,286.00 | 19,609.00 | 19,609.00 | 583,594 |
| 2026-09-14 | 20,100.00 | 20,100.00 | 19,520.00 | 19,716.00 | 19,716.00 | 579,985 |
| 2026-09-11 | 19,599.00 | 20,000.00 | 19,586.00 | 19,868.00 | 19,868.00 | 948,711 |
| 2026-09-10 | 19,386.00 | 19,419.00 | 19,167.00 | 19,277.00 | 19,277.00 | 568,893 |
| 2026-09-09 | 19,700.00 | 19,700.00 | 19,150.00 | 19,288.00 | 19,288.00 | 605,471 |
| 2026-09-08 | 19,082.00 | 19,479.00 | 19,082.00 | 19,467.00 | 19,467.00 | 491,363 |
| 2026-09-07 | 19,500.00 | 19,500.00 | 19,115.00 | 19,264.00 | 19,264.00 | 399,049 |
| 2026-09-04 | 19,300.00 | 19,300.00 | 19,000.00 | 19,160.00 | 19,160.00 | 612,650 |
| 2026-09-03 | 19,080.00 | 19,269.00 | 18,947.00 | 19,156.00 | 19,156.00 | 799,234 |
| 2026-09-02 | 19,050.00 | 19,434.00 | 19,050.00 | 19,080.00 | 19,080.00 | 982,832 |
| 2026-09-01 | 19,050.00 | 19,684.00 | 19,050.00 | 19,247.00 | 19,247.00 | 1,035,804 |
| 2026-08-31 | 19,783.00 | 19,783.00 | 19,409.00 | 19,409.00 | 19,409.00 | 1,073,377 |
| 2026-08-28 | 19,061.00 | 19,950.00 | 19,061.00 | 19,783.00 | 19,783.00 | 1,391,863 |
| 2026-08-27 | 18,851.00 | 19,419.00 | 18,851.00 | 19,304.00 | 19,304.00 | 681,311 |
| 2026-08-26 | 18,850.00 | 19,192.00 | 18,850.00 | 19,041.00 | 19,041.00 | 695,262 |
| 2026-08-25 | 18,742.00 | 19,021.00 | 18,742.00 | 18,993.00 | 18,993.00 | 792,333 |
| 2026-08-24 | 18,801.00 | 19,137.00 | 18,770.00 | 18,900.00 | 18,900.00 | 809,712 |
| 2026-08-21 | 19,020.00 | 19,145.00 | 18,896.00 | 19,122.00 | 19,122.00 | 519,104 |
| 2026-08-20 | 19,100.00 | 19,288.00 | 18,823.00 | 18,950.00 | 18,950.00 | 727,922 |
| 2026-08-19 | 19,000.00 | 19,267.00 | 19,000.00 | 19,170.00 | 19,170.00 | 930,257 |
| 2026-08-18 | 19,299.00 | 19,400.00 | 19,048.00 | 19,048.00 | 19,048.00 | 847,484 |
| 2026-08-17 | 19,455.00 | 19,455.00 | 19,163.00 | 19,256.00 | 19,256.00 | 594,814 |
| 2026-08-14 | 19,395.00 | 19,444.00 | 19,260.00 | 19,317.00 | 19,317.00 | 825,797 |
| 2026-08-13 | 19,321.00 | 19,471.00 | 19,285.00 | 19,285.00 | 19,285.00 | 797,456 |
| 2026-08-12 | 19,999.00 | 19,999.00 | 19,352.00 | 19,352.00 | 19,352.00 | 692,959 |
| 2026-08-11 | 20,000.00 | 20,000.00 | 19,284.00 | 19,454.00 | 19,454.00 | 743,330 |
| 2026-08-07 | 19,501.00 | 19,673.00 | 19,433.00 | 19,573.00 | 19,573.00 | 425,294 |
| 2026-08-06 | 19,800.00 | 20,030.00 | 19,669.00 | 19,669.00 | 19,669.00 | 562,012 |
| 2026-08-05 | 19,375.00 | 19,835.00 | 19,375.00 | 19,815.00 | 19,815.00 | 1,178,536 |
| 2026-08-04 | 19,375.00 | 19,697.00 | 19,375.00 | 19,587.00 | 19,587.00 | 705,608 |
| 2026-08-03 | 19,439.00 | 19,685.00 | 19,393.00 | 19,589.00 | 19,589.00 | 523,186 |
| 2026-07-31 | 19,089.00 | 19,494.00 | 19,089.00 | 19,439.00 | 19,439.00 | 1,014,957 |
| 2026-07-30 | 18,999.00 | 19,271.00 | 18,876.00 | 19,110.00 | 19,110.00 | 545,272 |
| 2026-07-29 | 19,050.00 | 19,470.00 | 19,029.00 | 19,066.00 | 19,066.00 | 770,779 |
| 2026-07-28 | 18,940.00 | 19,340.00 | 18,940.00 | 19,199.00 | 19,199.00 | 749,074 |
| 2026-07-27 | 19,300.00 | 19,300.00 | 18,932.00 | 19,084.00 | 19,084.00 | 576,863 |
| 2026-07-24 | 18,614.00 | 18,958.00 | 18,614.00 | 18,850.00 | 18,850.00 | 1,007,347 |
| 2026-07-23 | 18,999.00 | 18,999.00 | 18,506.00 | 18,658.00 | 18,658.00 | 867,879 |
Page 1 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.