Remgro Limited (JSE:REM)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 17,776
-624 (-3.39%)
At close: Mar 6, 2026
Remgro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18,159.00 | 18,396.00 | 17,690.00 | 17,690.00 | - | -3.86% | 503,195 |
| Mar 5, 2026 | 17,986.00 | 18,600.00 | 17,986.00 | 18,400.00 | 18,400.00 | -0.14% | 844,426 |
| Mar 4, 2026 | 18,398.00 | 18,529.00 | 18,017.00 | 18,426.00 | 18,426.00 | 0.98% | 949,630 |
| Mar 3, 2026 | 18,500.00 | 19,198.00 | 18,125.00 | 18,248.00 | 18,248.00 | -4.88% | 992,276 |
| Mar 2, 2026 | 18,751.00 | 19,223.00 | 18,392.00 | 19,185.00 | 19,185.00 | -1.05% | 762,469 |
| Feb 27, 2026 | 19,500.00 | 19,515.00 | 19,119.00 | 19,389.00 | 19,389.00 | 0.21% | 921,520 |
| Feb 26, 2026 | 19,255.00 | 19,856.00 | 19,255.00 | 19,348.00 | 19,348.00 | 0.77% | 728,965 |
| Feb 25, 2026 | 19,481.00 | 19,481.00 | 19,053.00 | 19,201.00 | 19,201.00 | -1.13% | 721,639 |
| Feb 24, 2026 | 18,601.00 | 19,420.00 | 18,601.00 | 19,420.00 | 19,420.00 | 2.50% | 590,314 |
| Feb 23, 2026 | 18,600.00 | 19,130.00 | 18,600.00 | 18,946.00 | 18,946.00 | 0.26% | 521,901 |
| Feb 20, 2026 | 18,576.00 | 18,919.00 | 18,576.00 | 18,897.00 | 18,897.00 | 0.39% | 1,176,889 |
| Feb 19, 2026 | 19,208.00 | 19,208.00 | 18,574.00 | 18,824.00 | 18,824.00 | -0.51% | 1,612,151 |
| Feb 18, 2026 | 18,811.00 | 19,213.00 | 18,780.00 | 18,920.00 | 18,920.00 | 0.51% | 518,396 |
| Feb 17, 2026 | 18,775.00 | 18,925.00 | 18,568.00 | 18,824.00 | 18,824.00 | 0.31% | 525,730 |
| Feb 16, 2026 | 18,708.00 | 18,765.00 | 18,579.00 | 18,765.00 | 18,765.00 | 1.12% | 802,481 |
| Feb 13, 2026 | 17,740.00 | 18,710.00 | 17,740.00 | 18,557.00 | 18,557.00 | -1.12% | 814,758 |
| Feb 12, 2026 | 18,528.00 | 18,768.00 | 18,267.00 | 18,768.00 | 18,768.00 | 1.28% | 729,408 |
| Feb 11, 2026 | 18,230.00 | 18,531.00 | 17,700.00 | 18,531.00 | 18,531.00 | 1.68% | 823,548 |
| Feb 10, 2026 | 18,500.00 | 18,500.00 | 17,879.00 | 18,224.00 | 18,224.00 | -1.02% | 2,350,498 |
| Feb 9, 2026 | 18,501.00 | 18,689.00 | 18,322.00 | 18,412.00 | 18,412.00 | -0.04% | 629,570 |
| Feb 6, 2026 | 18,268.00 | 18,431.00 | 18,103.00 | 18,419.00 | 18,419.00 | 0.65% | 676,597 |
| Feb 5, 2026 | 18,814.00 | 18,814.00 | 18,270.00 | 18,300.00 | 18,300.00 | -1.24% | 629,071 |
| Feb 4, 2026 | 18,640.00 | 18,653.00 | 18,292.00 | 18,529.00 | 18,529.00 | -0.60% | 499,414 |
| Feb 3, 2026 | 18,704.00 | 18,855.00 | 18,392.00 | 18,641.00 | 18,641.00 | -0.12% | 861,840 |
| Feb 2, 2026 | 18,345.00 | 18,725.00 | 17,901.00 | 18,663.00 | 18,663.00 | 1.73% | 1,001,014 |
| Jan 30, 2026 | 17,910.00 | 18,917.00 | 17,910.00 | 18,346.00 | 18,346.00 | -0.04% | 1,551,937 |
| Jan 29, 2026 | 18,047.00 | 18,459.00 | 18,047.00 | 18,354.00 | 18,354.00 | 1.32% | 965,508 |
| Jan 28, 2026 | 18,305.00 | 18,400.00 | 17,916.00 | 18,115.00 | 18,115.00 | -0.65% | 731,306 |
| Jan 27, 2026 | 18,090.00 | 18,518.00 | 18,090.00 | 18,234.00 | 18,234.00 | -0.09% | 1,139,184 |
| Jan 26, 2026 | 18,140.00 | 18,274.00 | 17,902.00 | 18,250.00 | 18,250.00 | 0.61% | 682,515 |
| Jan 23, 2026 | 18,222.00 | 18,421.00 | 17,973.00 | 18,139.00 | 18,139.00 | -1.03% | 728,307 |
| Jan 22, 2026 | 18,119.00 | 18,328.00 | 18,064.00 | 18,328.00 | 18,328.00 | 1.68% | 2,277,136 |
| Jan 21, 2026 | 17,700.00 | 18,098.00 | 17,690.00 | 18,025.00 | 18,025.00 | 0.03% | 532,714 |
| Jan 20, 2026 | 17,928.00 | 18,019.00 | 17,740.00 | 18,019.00 | 18,019.00 | 0.72% | 926,211 |
| Jan 19, 2026 | 18,000.00 | 18,023.00 | 17,703.00 | 17,891.00 | 17,891.00 | -1.07% | 489,607 |
| Jan 16, 2026 | 18,279.00 | 18,296.00 | 18,048.00 | 18,084.00 | 18,084.00 | -0.63% | 1,052,686 |
| Jan 15, 2026 | 18,100.00 | 18,316.00 | 17,968.00 | 18,199.00 | 18,199.00 | 1.44% | 944,575 |
| Jan 14, 2026 | 18,299.00 | 18,299.00 | 17,833.00 | 17,940.00 | 17,940.00 | -1.23% | 656,849 |
| Jan 13, 2026 | 18,300.00 | 18,300.00 | 18,050.00 | 18,164.00 | 18,164.00 | -0.06% | 937,198 |
| Jan 12, 2026 | 18,800.00 | 18,800.00 | 18,000.00 | 18,175.00 | 18,175.00 | -2.03% | 548,920 |
| Jan 9, 2026 | 18,468.00 | 18,686.00 | 18,299.00 | 18,552.00 | 18,552.00 | 1.55% | 672,056 |
| Jan 8, 2026 | 18,000.00 | 18,380.00 | 17,999.00 | 18,268.00 | 18,268.00 | -0.47% | 520,541 |
| Jan 7, 2026 | 18,500.00 | 18,533.00 | 17,800.00 | 18,354.00 | 18,354.00 | -0.50% | 1,132,927 |
| Jan 6, 2026 | 18,091.00 | 18,536.00 | 18,091.00 | 18,447.00 | 18,447.00 | 2.13% | 812,368 |
| Jan 5, 2026 | 17,951.00 | 18,079.00 | 17,775.00 | 18,062.00 | 18,062.00 | 0.37% | 552,739 |
| Jan 2, 2026 | 18,400.00 | 18,400.00 | 17,845.00 | 17,996.00 | 17,996.00 | -0.91% | 394,464 |
| Dec 31, 2025 | 18,100.00 | 18,161.00 | 18,000.00 | 18,161.00 | 18,161.00 | 0.34% | 277,924 |
| Dec 30, 2025 | 18,172.00 | 18,218.00 | 18,061.00 | 18,100.00 | 18,100.00 | - | 441,887 |
| Dec 29, 2025 | 18,200.00 | 18,244.00 | 17,970.00 | 18,100.00 | 18,100.00 | 0.98% | 381,378 |
| Dec 24, 2025 | 17,880.00 | 18,048.00 | 17,825.00 | 17,925.00 | 17,925.00 | 0.24% | 275,122 |
| Dec 23, 2025 | 17,999.00 | 17,999.00 | 17,774.00 | 17,882.00 | 17,882.00 | 0.47% | 485,219 |
| Dec 22, 2025 | 17,700.00 | 17,983.00 | 17,617.00 | 17,798.00 | 17,798.00 | -0.34% | 443,706 |
| Dec 19, 2025 | 18,380.00 | 18,380.00 | 17,630.00 | 17,859.00 | 17,859.00 | -1.20% | 2,508,083 |
| Dec 18, 2025 | 17,999.00 | 18,306.00 | 17,877.00 | 18,075.00 | 18,075.00 | 0.54% | 4,088,984 |
| Dec 17, 2025 | 17,700.00 | 17,978.00 | 17,603.00 | 17,978.00 | 17,978.00 | 1.28% | 823,816 |
| Dec 15, 2025 | 17,620.00 | 17,813.00 | 17,620.00 | 17,750.00 | 17,750.00 | 0.65% | 688,211 |
| Dec 12, 2025 | 17,799.00 | 17,977.00 | 17,636.00 | 17,636.00 | 17,636.00 | -0.94% | 1,373,292 |
| Dec 11, 2025 | 18,165.00 | 18,165.00 | 17,652.00 | 17,803.00 | 17,803.00 | -0.54% | 1,033,912 |
| Dec 10, 2025 | 17,700.00 | 17,975.00 | 17,700.00 | 17,900.00 | 17,900.00 | -0.31% | 438,244 |
| Dec 9, 2025 | 17,549.00 | 18,134.00 | 17,549.00 | 17,956.00 | 17,956.00 | 2.10% | 1,074,376 |
| Dec 8, 2025 | 17,999.00 | 17,999.00 | 17,524.00 | 17,587.00 | 17,587.00 | -1.20% | 674,254 |
| Dec 5, 2025 | 17,999.00 | 17,999.00 | 17,303.00 | 17,800.00 | 17,800.00 | 0.56% | 1,528,266 |
| Dec 4, 2025 | 17,979.00 | 17,979.00 | 17,670.00 | 17,700.00 | 17,700.00 | -0.32% | 654,559 |
| Dec 3, 2025 | 17,718.00 | 17,906.00 | 17,547.00 | 17,756.00 | 17,756.00 | 0.40% | 1,426,513 |
| Dec 2, 2025 | 17,699.00 | 17,863.00 | 17,309.00 | 17,686.00 | 17,686.00 | 0.72% | 1,223,430 |
| Dec 1, 2025 | 17,733.00 | 17,940.00 | 17,100.00 | 17,560.00 | 17,560.00 | 1.00% | 2,065,000 |
| Nov 28, 2025 | 17,650.00 | 17,650.00 | 17,236.00 | 17,386.00 | 17,386.00 | -0.04% | 1,384,456 |
| Nov 27, 2025 | 17,701.00 | 17,767.00 | 17,393.00 | 17,393.00 | 17,393.00 | -1.25% | 709,433 |
| Nov 26, 2025 | 17,400.00 | 17,730.00 | 17,400.00 | 17,613.00 | 17,613.00 | 1.22% | 1,040,341 |
| Nov 25, 2025 | 17,300.00 | 17,470.00 | 17,141.00 | 17,400.00 | 17,400.00 | 0.06% | 641,412 |
| Nov 24, 2025 | 17,529.00 | 17,646.00 | 17,187.00 | 17,390.00 | 17,390.00 | 0.21% | 1,660,877 |
| Nov 21, 2025 | 17,728.00 | 17,728.00 | 17,169.00 | 17,354.00 | 17,354.00 | -2.12% | 710,193 |
| Nov 20, 2025 | 17,587.00 | 17,990.00 | 17,547.00 | 17,729.00 | 17,729.00 | 0.07% | 704,632 |
| Nov 19, 2025 | 18,000.00 | 18,000.00 | 17,453.00 | 17,716.00 | 17,716.00 | 1.33% | 506,775 |
| Nov 18, 2025 | 17,800.00 | 17,943.00 | 17,483.00 | 17,483.00 | 17,483.00 | -2.33% | 1,064,545 |
| Nov 17, 2025 | 17,400.00 | 18,013.00 | 17,400.00 | 17,900.00 | 17,900.00 | 1.93% | 913,937 |
| Nov 14, 2025 | 17,810.00 | 17,855.00 | 17,474.00 | 17,561.00 | 17,561.00 | -1.46% | 571,992 |
| Nov 13, 2025 | 18,000.00 | 18,164.00 | 17,799.00 | 17,822.00 | 17,822.00 | -0.60% | 874,210 |
| Nov 12, 2025 | 17,600.00 | 17,966.00 | 17,548.00 | 17,930.00 | 17,930.00 | 1.85% | 912,225 |
| Nov 11, 2025 | 17,800.00 | 17,800.00 | 17,464.00 | 17,605.00 | 17,605.00 | 0.01% | 870,045 |
| Nov 10, 2025 | 17,401.00 | 17,868.00 | 17,401.00 | 17,604.00 | 17,604.00 | 1.70% | 1,285,747 |
| Nov 7, 2025 | 17,450.00 | 17,473.00 | 17,163.00 | 17,309.00 | 17,309.00 | -0.53% | 915,032 |
| Nov 6, 2025 | 17,442.00 | 17,512.00 | 17,250.00 | 17,402.00 | 17,402.00 | -0.23% | 729,161 |
| Nov 5, 2025 | 17,065.00 | 17,442.00 | 16,805.00 | 17,442.00 | 17,442.00 | 2.49% | 1,064,826 |
| Nov 4, 2025 | 17,399.00 | 17,399.00 | 16,857.00 | 17,018.00 | 17,018.00 | -0.97% | 746,430 |
| Nov 3, 2025 | 17,300.00 | 17,457.00 | 17,100.00 | 17,185.00 | 17,185.00 | -0.17% | 768,459 |
| Oct 31, 2025 | 17,599.00 | 17,599.00 | 17,148.00 | 17,215.00 | 17,215.00 | -0.15% | 997,665 |
| Oct 30, 2025 | 17,490.00 | 17,497.00 | 17,077.00 | 17,240.00 | 17,240.00 | -1.06% | 1,061,745 |
| Oct 29, 2025 | 17,745.00 | 17,745.00 | 17,328.00 | 17,425.00 | 17,425.00 | -0.83% | 528,081 |
| Oct 28, 2025 | 17,005.00 | 17,707.00 | 17,005.00 | 17,570.00 | 17,570.00 | 2.57% | 1,082,922 |
| Oct 27, 2025 | 17,062.00 | 17,437.00 | 17,062.00 | 17,129.00 | 17,129.00 | -0.99% | 1,107,621 |
| Oct 24, 2025 | 17,008.00 | 17,447.00 | 17,008.00 | 17,300.00 | 17,300.00 | 0.14% | 512,492 |
| Oct 23, 2025 | 17,100.00 | 17,309.00 | 17,000.00 | 17,275.00 | 17,275.00 | - | 565,417 |
| Oct 22, 2025 | 17,281.00 | 17,313.00 | 17,108.00 | 17,275.00 | 17,275.00 | -1.57% | 1,003,827 |
| Oct 21, 2025 | 17,700.00 | 17,700.00 | 17,429.00 | 17,550.00 | 17,102.00 | 0.75% | 1,140,094 |
| Oct 20, 2025 | 17,102.00 | 17,455.00 | 17,102.00 | 17,420.00 | 16,975.32 | 1.86% | 515,091 |
| Oct 17, 2025 | 17,150.00 | 17,327.00 | 17,001.00 | 17,102.00 | 16,665.44 | -1.08% | 777,683 |
| Oct 16, 2025 | 17,235.00 | 17,495.00 | 17,228.00 | 17,289.00 | 16,847.66 | 0.31% | 846,058 |
| Oct 15, 2025 | 17,499.00 | 17,499.00 | 17,212.00 | 17,235.00 | 16,795.04 | -0.55% | 979,475 |
| Oct 14, 2025 | 17,798.00 | 17,798.00 | 17,190.00 | 17,330.00 | 16,887.62 | -1.07% | 707,542 |