Remgro Limited (JSE:REM)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 17,800
+100 (0.56%)
Dec 5, 2025, 5:00 PM SAST
Remgro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 17,405.00 | 17,723.00 | 17,097.00 | 17,517.00 | 17,069.84 | -1.37% | 633,277 |
| Oct 10, 2025 | 17,518.00 | 17,830.00 | 17,341.00 | 17,760.00 | 17,306.64 | 1.38% | 536,211 |
| Oct 9, 2025 | 17,025.00 | 17,571.00 | 17,025.00 | 17,518.00 | 17,070.82 | 2.16% | 777,599 |
| Oct 8, 2025 | 16,851.00 | 17,169.00 | 16,750.00 | 17,148.00 | 16,710.26 | 1.40% | 577,043 |
| Oct 7, 2025 | 17,141.00 | 17,340.00 | 16,866.00 | 16,911.00 | 16,479.31 | -1.08% | 1,090,065 |
| Oct 6, 2025 | 17,084.00 | 17,095.00 | 16,683.00 | 17,095.00 | 16,658.61 | 0.77% | 858,406 |
| Oct 3, 2025 | 16,821.00 | 16,965.00 | 16,648.00 | 16,965.00 | 16,531.93 | 0.78% | 1,273,804 |
| Oct 2, 2025 | 17,094.00 | 17,094.00 | 16,700.00 | 16,833.00 | 16,403.30 | 0.06% | 1,844,309 |
| Oct 1, 2025 | 16,773.00 | 16,873.00 | 16,475.00 | 16,823.00 | 16,393.56 | 0.30% | 1,174,324 |
| Sep 30, 2025 | 16,805.00 | 17,054.00 | 16,600.00 | 16,773.00 | 16,344.83 | -1.11% | 1,274,748 |
| Sep 29, 2025 | 17,506.00 | 17,557.00 | 16,814.00 | 16,961.00 | 16,528.04 | -1.80% | 1,352,780 |
| Sep 26, 2025 | 17,350.00 | 17,374.00 | 16,801.00 | 17,272.00 | 16,831.10 | 1.56% | 1,128,856 |
| Sep 25, 2025 | 18,002.00 | 18,002.00 | 17,006.00 | 17,006.00 | 16,571.89 | -3.15% | 1,172,441 |
| Sep 23, 2025 | 18,000.00 | 18,200.00 | 17,400.00 | 17,559.00 | 17,110.77 | 1.09% | 1,144,641 |
| Sep 22, 2025 | 17,547.00 | 17,736.00 | 17,050.00 | 17,370.00 | 16,824.77 | -1.45% | 868,570 |
| Sep 19, 2025 | 17,740.00 | 17,776.00 | 16,994.00 | 17,626.00 | 17,072.74 | -0.70% | 1,745,900 |
| Sep 18, 2025 | 17,750.00 | 17,792.00 | 17,473.00 | 17,750.00 | 17,192.84 | 1.04% | 3,070,203 |
| Sep 17, 2025 | 17,526.00 | 17,629.00 | 17,384.00 | 17,568.00 | 17,016.56 | -0.21% | 547,053 |
| Sep 16, 2025 | 17,670.00 | 17,724.00 | 17,381.00 | 17,605.00 | 17,052.39 | -0.19% | 726,847 |
| Sep 15, 2025 | 17,401.00 | 17,775.00 | 17,401.00 | 17,638.00 | 17,084.36 | -0.01% | 574,511 |
| Sep 12, 2025 | 17,675.00 | 17,708.00 | 17,339.00 | 17,640.00 | 17,086.30 | 1.67% | 957,113 |
| Sep 11, 2025 | 16,451.00 | 17,811.00 | 16,451.00 | 17,350.00 | 16,805.40 | 0.69% | 777,127 |
| Sep 10, 2025 | 17,000.00 | 17,265.00 | 16,857.00 | 17,231.00 | 16,690.13 | 2.27% | 632,673 |
| Sep 9, 2025 | 16,305.00 | 16,962.00 | 16,305.00 | 16,849.00 | 16,320.12 | -0.30% | 903,962 |
| Sep 8, 2025 | 16,701.00 | 16,951.00 | 16,701.00 | 16,899.00 | 16,368.56 | 0.61% | 732,768 |
| Sep 5, 2025 | 16,581.00 | 16,985.00 | 16,487.00 | 16,796.00 | 16,268.79 | 1.35% | 771,537 |
| Sep 4, 2025 | 16,800.00 | 16,800.00 | 16,333.00 | 16,573.00 | 16,052.79 | 0.32% | 827,117 |
| Sep 3, 2025 | 16,881.00 | 16,881.00 | 16,301.00 | 16,520.00 | 16,001.45 | -0.83% | 1,105,616 |
| Sep 2, 2025 | 17,164.00 | 17,164.00 | 16,560.00 | 16,658.00 | 16,135.12 | -1.94% | 717,039 |
| Sep 1, 2025 | 16,725.00 | 17,115.00 | 16,725.00 | 16,988.00 | 16,454.76 | 0.20% | 682,425 |
| Aug 29, 2025 | 17,000.00 | 17,249.00 | 16,925.00 | 16,954.00 | 16,421.83 | -1.30% | 624,519 |
| Aug 28, 2025 | 17,088.00 | 17,247.00 | 16,872.00 | 17,178.00 | 16,638.80 | 1.77% | 913,447 |
| Aug 27, 2025 | 16,800.00 | 17,115.00 | 16,781.00 | 16,879.00 | 16,349.18 | -1.19% | 558,471 |
| Aug 26, 2025 | 17,285.00 | 17,359.00 | 16,905.00 | 17,082.00 | 16,545.81 | -1.32% | 1,200,170 |
| Aug 25, 2025 | 17,300.00 | 17,425.00 | 17,120.00 | 17,310.00 | 16,766.65 | 0.06% | 696,910 |
| Aug 22, 2025 | 16,950.00 | 17,335.00 | 16,768.00 | 17,300.00 | 16,756.97 | 2.77% | 663,173 |
| Aug 21, 2025 | 16,600.00 | 16,950.00 | 16,550.00 | 16,834.00 | 16,305.60 | 0.97% | 421,089 |
| Aug 20, 2025 | 16,772.00 | 16,879.00 | 16,617.00 | 16,672.00 | 16,148.68 | -0.76% | 686,142 |
| Aug 19, 2025 | 16,550.00 | 16,888.00 | 16,550.00 | 16,800.00 | 16,272.66 | 0.85% | 371,759 |
| Aug 18, 2025 | 16,618.00 | 16,808.00 | 16,618.00 | 16,659.00 | 16,136.09 | -0.96% | 511,445 |
| Aug 15, 2025 | 16,631.00 | 16,898.00 | 16,600.00 | 16,820.00 | 16,292.04 | 1.45% | 608,944 |
| Aug 14, 2025 | 16,400.00 | 16,885.00 | 16,392.00 | 16,580.00 | 16,059.57 | -1.61% | 543,314 |
| Aug 13, 2025 | 16,536.00 | 16,990.00 | 16,261.00 | 16,852.00 | 16,323.03 | 1.64% | 697,848 |
| Aug 12, 2025 | 16,474.00 | 16,580.00 | 16,416.00 | 16,580.00 | 16,059.57 | 0.72% | 492,925 |
| Aug 11, 2025 | 16,619.00 | 16,707.00 | 16,404.00 | 16,461.00 | 15,944.30 | -0.68% | 751,298 |
| Aug 8, 2025 | 16,410.00 | 16,698.00 | 16,410.00 | 16,573.00 | 16,052.79 | 0.39% | 511,487 |
| Aug 7, 2025 | 16,400.00 | 16,515.00 | 16,325.00 | 16,509.00 | 15,990.80 | 0.55% | 804,665 |
| Aug 6, 2025 | 16,470.00 | 16,600.00 | 16,343.00 | 16,419.00 | 15,903.62 | -0.30% | 672,217 |
| Aug 5, 2025 | 16,350.00 | 16,560.00 | 16,333.00 | 16,468.00 | 15,951.08 | -0.08% | 1,499,777 |
| Aug 4, 2025 | 16,425.00 | 16,665.00 | 16,325.00 | 16,481.00 | 15,963.68 | 0.51% | 1,067,096 |
| Aug 1, 2025 | 16,550.00 | 16,640.00 | 16,160.00 | 16,398.00 | 15,883.28 | -1.45% | 940,367 |
| Jul 31, 2025 | 16,550.00 | 16,854.00 | 16,550.00 | 16,640.00 | 16,117.69 | 0.40% | 1,266,880 |
| Jul 30, 2025 | 16,525.00 | 16,692.00 | 16,389.00 | 16,574.00 | 16,053.76 | 0.28% | 426,307 |
| Jul 29, 2025 | 16,599.00 | 16,709.00 | 16,476.00 | 16,527.00 | 16,008.23 | -0.24% | 600,468 |
| Jul 28, 2025 | 16,700.00 | 16,700.00 | 16,300.00 | 16,566.00 | 16,046.01 | 0.53% | 610,138 |
| Jul 25, 2025 | 16,292.00 | 16,621.00 | 16,235.00 | 16,479.00 | 15,961.74 | 0.26% | 921,344 |
| Jul 24, 2025 | 16,450.00 | 16,543.00 | 16,300.00 | 16,437.00 | 15,921.06 | 0.03% | 634,904 |
| Jul 23, 2025 | 16,705.00 | 16,771.00 | 16,350.00 | 16,432.00 | 15,916.21 | -1.15% | 3,809,262 |
| Jul 22, 2025 | 17,250.00 | 17,540.00 | 16,623.00 | 16,623.00 | 16,101.22 | -3.01% | 2,306,387 |
| Jul 21, 2025 | 17,388.00 | 17,753.00 | 17,139.00 | 17,139.00 | 16,601.02 | -1.22% | 1,126,788 |
| Jul 18, 2025 | 16,999.00 | 17,366.00 | 16,910.00 | 17,350.00 | 16,805.40 | 2.51% | 728,107 |