Remgro Limited (REM.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
As of 02:56PM SAST. Market open.
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2024 | 12,217.00 | 12,425.00 | 12,200.00 | 12,351.00 | 12,351.00 | 455,586 |
| Jun 05, 2024 | 12,381.00 | 12,618.00 | 12,212.00 | 12,277.00 | 12,277.00 | 1,873,315 |
| Jun 04, 2024 | 12,915.00 | 12,876.00 | 12,382.00 | 12,413.00 | 12,413.00 | 1,711,950 |
| Jun 03, 2024 | 12,156.00 | 12,827.00 | 12,133.00 | 12,809.00 | 12,809.00 | 1,625,437 |
| May 31, 2024 | 12,100.00 | 12,216.00 | 11,915.00 | 12,070.00 | 12,070.00 | 3,300,130 |
| May 30, 2024 | 12,500.00 | 12,504.00 | 12,029.00 | 12,029.00 | 12,029.00 | 1,915,271 |
| May 28, 2024 | 12,579.00 | 12,715.00 | 12,521.00 | 12,552.00 | 12,552.00 | 1,150,642 |
| May 27, 2024 | 12,620.00 | 12,737.00 | 12,543.00 | 12,587.00 | 12,587.00 | 881,662 |
| May 24, 2024 | 12,575.00 | 12,700.00 | 12,408.00 | 12,620.00 | 12,620.00 | 1,119,450 |
| May 23, 2024 | 12,640.00 | 12,857.00 | 12,594.00 | 12,625.00 | 12,625.00 | 1,241,033 |
| May 22, 2024 | 12,600.00 | 12,907.00 | 12,646.00 | 12,688.00 | 12,688.00 | 1,288,408 |
| May 21, 2024 | 12,656.00 | 12,891.00 | 12,666.00 | 12,674.00 | 12,674.00 | 1,162,835 |
| May 20, 2024 | 12,552.00 | 12,906.00 | 12,584.00 | 12,794.00 | 12,794.00 | 1,306,799 |
| May 17, 2024 | 12,488.00 | 12,628.00 | 12,431.00 | 12,578.00 | 12,578.00 | 1,536,571 |
| May 16, 2024 | 12,550.00 | 12,659.00 | 12,429.00 | 12,600.00 | 12,600.00 | 3,253,552 |
| May 15, 2024 | 12,444.00 | 12,566.00 | 12,355.00 | 12,531.00 | 12,531.00 | 1,485,082 |
| May 14, 2024 | 12,900.00 | 12,741.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1,272,522 |
| May 13, 2024 | 12,609.00 | 12,836.00 | 12,519.00 | 12,714.00 | 12,714.00 | 890,455 |
| May 10, 2024 | 12,399.00 | 12,615.00 | 12,000.00 | 12,608.00 | 12,608.00 | 4,022,430 |
| May 09, 2024 | 12,300.00 | 12,279.00 | 12,061.00 | 12,163.00 | 12,163.00 | 1,764,163 |
| May 08, 2024 | 12,227.00 | 12,262.00 | 12,110.00 | 12,200.00 | 12,200.00 | 1,627,985 |
| May 07, 2024 | 12,300.00 | 12,375.00 | 12,227.00 | 12,227.00 | 12,227.00 | 1,006,700 |
| May 06, 2024 | 12,400.00 | 12,479.00 | 12,262.00 | 12,350.00 | 12,350.00 | 705,004 |
| May 03, 2024 | 12,431.00 | 12,506.00 | 12,242.00 | 12,254.00 | 12,254.00 | 1,540,502 |
| May 02, 2024 | 12,075.00 | 12,623.00 | 12,278.00 | 12,333.00 | 12,333.00 | 1,658,608 |
| Apr 30, 2024 | 12,100.00 | 12,404.00 | 12,182.00 | 12,291.00 | 12,291.00 | 1,316,838 |
| Apr 29, 2024 | 11,900.00 | 12,194.00 | 11,900.00 | 12,186.00 | 12,186.00 | 1,500,408 |
| Apr 26, 2024 | 11,706.00 | 11,955.00 | 11,739.00 | 11,890.00 | 11,890.00 | 1,100,041 |
| Apr 25, 2024 | 11,850.00 | 11,850.00 | 11,646.00 | 11,681.00 | 11,681.00 | 1,590,329 |
| Apr 24, 2024 | 12,151.00 | 12,200.00 | 11,766.00 | 11,766.00 | 11,766.00 | 1,504,101 |
| Apr 23, 2024 | 11,900.00 | 12,140.00 | 11,736.00 | 12,100.00 | 12,100.00 | 1,149,319 |
| Apr 22, 2024 | 11,904.00 | 11,955.00 | 11,720.00 | 11,752.00 | 11,752.00 | 1,314,479 |
| Apr 19, 2024 | 11,600.00 | 12,000.00 | 11,601.00 | 11,904.00 | 11,904.00 | 1,318,010 |
| Apr 18, 2024 | 11,707.00 | 11,914.00 | 11,632.00 | 11,801.00 | 11,801.00 | 2,058,455 |
| Apr 17, 2024 | 11,950.00 | 11,848.00 | 11,600.00 | 11,708.00 | 11,708.00 | 1,061,989 |
| Apr 17, 2024 | 80 Dividend | |||||
| Apr 16, 2024 | 11,850.00 | 11,965.00 | 11,700.00 | 11,867.00 | 11,787.00 | 1,390,511 |
| Apr 15, 2024 | 12,000.00 | 12,061.00 | 11,900.00 | 11,905.00 | 11,824.74 | 870,519 |
| Apr 12, 2024 | 12,350.00 | 12,398.00 | 11,977.00 | 11,977.00 | 11,896.26 | 1,497,689 |
| Apr 11, 2024 | 12,256.00 | 12,391.00 | 12,200.00 | 12,376.00 | 12,292.57 | 926,621 |
| Apr 10, 2024 | 12,600.00 | 12,435.00 | 12,200.00 | 12,256.00 | 12,173.38 | 2,073,383 |
| Apr 09, 2024 | 12,224.00 | 12,542.00 | 12,137.00 | 12,410.00 | 12,326.34 | 1,289,889 |
| Apr 08, 2024 | 12,200.00 | 12,335.00 | 12,042.00 | 12,224.00 | 12,141.59 | 1,261,897 |
| Apr 05, 2024 | 11,995.00 | 12,075.00 | 11,780.00 | 12,025.00 | 11,943.93 | 992,631 |
| Apr 04, 2024 | 12,100.00 | 12,201.00 | 12,018.00 | 12,042.00 | 11,960.82 | 1,268,235 |
| Apr 03, 2024 | 12,186.00 | 12,238.00 | 11,990.00 | 12,094.00 | 12,012.47 | 1,943,540 |
| Apr 02, 2024 | 12,040.00 | 12,431.00 | 12,035.00 | 12,231.00 | 12,148.55 | 1,217,031 |
| Mar 28, 2024 | 12,216.00 | 12,392.00 | 12,055.00 | 12,211.00 | 12,128.68 | 2,700,394 |
| Mar 27, 2024 | 11,818.00 | 12,300.00 | 11,725.00 | 12,300.00 | 12,217.08 | 1,657,553 |
| Mar 26, 2024 | 11,950.00 | 12,214.00 | 11,779.00 | 11,954.00 | 11,873.41 | 1,441,866 |
| Mar 25, 2024 | 12,250.00 | 12,482.00 | 11,945.00 | 11,947.00 | 11,866.46 | 1,531,463 |
| Mar 22, 2024 | 12,520.00 | 12,625.00 | 12,232.00 | 12,232.00 | 12,149.54 | 1,977,754 |
| Mar 20, 2024 | 13,100.00 | 13,339.00 | 12,413.00 | 12,471.00 | 12,386.93 | 4,848,394 |
| Mar 19, 2024 | 13,600.00 | 13,740.00 | 13,044.00 | 13,098.00 | 13,009.70 | 1,834,763 |
| Mar 18, 2024 | 14,000.00 | 14,150.00 | 13,607.00 | 13,735.00 | 13,642.41 | 1,073,791 |
| Mar 15, 2024 | 14,260.00 | 14,153.00 | 13,919.00 | 14,135.00 | 14,039.71 | 5,120,652 |
| Mar 14, 2024 | 13,800.00 | 14,234.00 | 14,008.00 | 14,153.00 | 14,057.59 | 928,193 |
| Mar 13, 2024 | 14,079.00 | 14,167.00 | 13,799.00 | 14,167.00 | 14,071.49 | 882,330 |
| Mar 12, 2024 | 14,600.00 | 14,966.00 | 13,851.00 | 13,854.00 | 13,760.60 | 1,255,715 |
| Mar 11, 2024 | 15,095.00 | 15,016.00 | 14,830.00 | 14,873.00 | 14,772.74 | 531,284 |
| Mar 08, 2024 | 14,819.00 | 15,163.00 | 14,810.00 | 14,995.00 | 14,893.91 | 555,770 |
| Mar 07, 2024 | 14,955.00 | 15,031.00 | 14,722.00 | 15,031.00 | 14,929.67 | 763,312 |
| Mar 06, 2024 | 14,934.00 | 15,175.00 | 14,700.00 | 15,175.00 | 15,072.70 | 719,826 |
| Mar 05, 2024 | 15,100.00 | 15,167.00 | 14,826.00 | 14,934.00 | 14,833.32 | 910,902 |
| Mar 04, 2024 | 14,880.00 | 15,206.00 | 14,660.00 | 15,133.00 | 15,030.98 | 1,275,371 |
| Mar 01, 2024 | 14,613.00 | 14,906.00 | 14,458.00 | 14,900.00 | 14,799.55 | 1,151,179 |
| Feb 29, 2024 | 14,480.00 | 14,791.00 | 14,480.00 | 14,546.00 | 14,447.94 | 2,016,910 |
| Feb 28, 2024 | 14,600.00 | 14,640.00 | 14,375.00 | 14,480.00 | 14,382.38 | 680,609 |
| Feb 27, 2024 | 14,675.00 | 14,824.00 | 14,555.00 | 14,640.00 | 14,541.31 | 787,743 |
| Feb 26, 2024 | 14,710.00 | 14,830.00 | 14,586.00 | 14,733.00 | 14,633.68 | 655,645 |
| Feb 23, 2024 | 14,800.00 | 14,928.00 | 14,708.00 | 14,877.00 | 14,776.71 | 444,941 |
| Feb 22, 2024 | 14,985.00 | 15,041.00 | 14,756.00 | 14,870.00 | 14,769.75 | 1,464,289 |
| Feb 21, 2024 | 14,975.00 | 15,046.00 | 14,828.00 | 14,920.00 | 14,819.42 | 490,275 |
| Feb 20, 2024 | 15,060.00 | 15,060.00 | 14,854.00 | 14,925.00 | 14,824.38 | 406,735 |
| Feb 19, 2024 | 15,000.00 | 15,147.00 | 14,914.00 | 15,050.00 | 14,948.54 | 539,810 |
| Feb 16, 2024 | 14,900.00 | 15,166.00 | 14,952.00 | 15,060.00 | 14,958.47 | 984,774 |
| Feb 15, 2024 | 15,216.00 | 15,282.00 | 14,954.00 | 15,010.00 | 14,908.81 | 637,145 |
| Feb 14, 2024 | 15,300.00 | 15,350.00 | 15,140.00 | 15,273.00 | 15,170.04 | 639,085 |
| Feb 13, 2024 | 15,489.00 | 15,499.00 | 15,100.00 | 15,190.00 | 15,087.60 | 533,834 |
| Feb 12, 2024 | 15,400.00 | 15,495.00 | 15,166.00 | 15,369.00 | 15,265.39 | 642,928 |
| Feb 09, 2024 | 15,634.00 | 15,638.00 | 15,336.00 | 15,376.00 | 15,272.34 | 494,071 |
| Feb 08, 2024 | 15,324.00 | 15,493.00 | 15,112.00 | 15,493.00 | 15,388.56 | 784,474 |
| Feb 07, 2024 | 15,120.00 | 15,520.00 | 15,120.00 | 15,324.00 | 15,220.69 | 568,056 |
| Feb 06, 2024 | 15,574.00 | 15,673.00 | 15,376.00 | 15,525.00 | 15,420.34 | 418,222 |
| Feb 05, 2024 | 15,649.00 | 15,734.00 | 15,507.00 | 15,600.00 | 15,494.83 | 551,137 |
| Feb 02, 2024 | 15,900.00 | 15,906.00 | 15,515.00 | 15,600.00 | 15,494.83 | 730,981 |
| Feb 01, 2024 | 15,639.00 | 15,813.00 | 15,555.00 | 15,703.00 | 15,597.14 | 1,725,159 |
| Jan 31, 2024 | 15,125.00 | 15,875.00 | 15,184.00 | 15,770.00 | 15,663.69 | 2,157,084 |
| Jan 30, 2024 | 15,400.00 | 15,384.00 | 15,142.00 | 15,348.00 | 15,244.53 | 561,037 |
| Jan 29, 2024 | 15,200.00 | 15,598.00 | 15,142.00 | 15,200.00 | 15,097.53 | 1,423,668 |
| Jan 26, 2024 | 15,320.00 | 15,620.00 | 15,156.00 | 15,591.00 | 15,485.89 | 891,381 |
| Jan 25, 2024 | 15,507.00 | 15,684.00 | 15,215.00 | 15,318.00 | 15,214.74 | 747,998 |
| Jan 24, 2024 | 15,828.00 | 15,828.00 | 15,515.00 | 15,663.00 | 15,557.41 | 408,180 |
| Jan 23, 2024 | 15,400.00 | 15,855.00 | 15,400.00 | 15,700.00 | 15,594.16 | 971,276 |
| Jan 22, 2024 | 15,697.00 | 15,713.00 | 15,518.00 | 15,713.00 | 15,607.07 | 916,980 |
| Jan 19, 2024 | 15,625.00 | 15,702.00 | 15,546.00 | 15,651.00 | 15,545.49 | 531,744 |
| Jan 18, 2024 | 15,644.00 | 15,644.00 | 15,385.00 | 15,540.00 | 15,435.24 | 970,364 |
| Jan 17, 2024 | 15,584.00 | 15,681.00 | 15,383.00 | 15,447.00 | 15,342.87 | 1,035,535 |
| Jan 16, 2024 | 15,592.00 | 15,740.00 | 15,544.00 | 15,700.00 | 15,594.16 | 999,051 |
| Jan 15, 2024 | 15,746.00 | 15,756.00 | 15,626.00 | 15,750.00 | 15,643.82 | 700,173 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.