Remgro Limited (JSE:REM)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 19,400
+150 (0.78%)
Apr 28, 2026, 5:00 PM SAST
Remgro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19,140.00 | 19,400.00 | 19,085.00 | 19,400.00 | 19,400.00 | 0.78% | 1,167,285 |
| Apr 24, 2026 | 19,233.00 | 19,441.00 | 19,079.00 | 19,250.00 | 19,250.00 | -0.83% | 711,523 |
| Apr 23, 2026 | 19,749.00 | 19,749.00 | 19,075.00 | 19,411.00 | 19,411.00 | -1.69% | 1,455,722 |
| Apr 22, 2026 | 19,700.00 | 19,807.00 | 19,513.00 | 19,744.00 | 19,744.00 | -0.23% | 706,896 |
| Apr 21, 2026 | 20,126.00 | 20,126.00 | 19,721.00 | 19,790.00 | 19,617.00 | -0.55% | 2,003,743 |
| Apr 20, 2026 | 20,126.00 | 20,126.00 | 19,700.00 | 19,900.00 | 19,726.04 | -0.66% | 1,085,908 |
| Apr 17, 2026 | 19,696.00 | 20,123.00 | 19,696.00 | 20,033.00 | 19,857.88 | 0.80% | 820,866 |
| Apr 16, 2026 | 19,911.00 | 19,911.00 | 19,679.00 | 19,874.00 | 19,700.27 | 0.24% | 1,287,246 |
| Apr 15, 2026 | 20,126.00 | 20,126.00 | 19,766.00 | 19,827.00 | 19,653.68 | -0.37% | 1,237,078 |
| Apr 14, 2026 | 19,995.00 | 20,160.00 | 19,814.00 | 19,900.00 | 19,726.04 | -0.23% | 1,275,158 |
| Apr 13, 2026 | 20,500.00 | 20,500.00 | 19,778.00 | 19,946.00 | 19,771.64 | -1.09% | 880,387 |
| Apr 10, 2026 | 20,100.00 | 20,190.00 | 19,801.00 | 20,165.00 | 19,988.72 | 0.35% | 805,914 |
| Apr 9, 2026 | 20,499.00 | 20,499.00 | 19,734.00 | 20,095.00 | 19,919.33 | -0.59% | 1,501,123 |
| Apr 8, 2026 | 18,912.00 | 20,313.00 | 18,912.00 | 20,214.00 | 20,037.29 | 5.63% | 1,464,814 |
| Apr 7, 2026 | 19,370.00 | 19,370.00 | 18,896.00 | 19,137.00 | 18,969.71 | -1.23% | 1,505,037 |
| Apr 2, 2026 | 19,508.00 | 19,508.00 | 18,927.00 | 19,375.00 | 19,205.63 | 0.30% | 1,828,373 |
| Apr 1, 2026 | 19,250.00 | 19,796.00 | 18,999.00 | 19,317.00 | 19,148.13 | 2.46% | 1,933,159 |
| Mar 31, 2026 | 18,753.00 | 18,854.00 | 18,300.00 | 18,854.00 | 18,689.18 | 3.63% | 2,141,505 |
| Mar 30, 2026 | 18,800.00 | 18,800.00 | 18,017.00 | 18,193.00 | 18,033.96 | -1.66% | 1,738,308 |
| Mar 27, 2026 | 18,899.00 | 18,899.00 | 18,209.00 | 18,501.00 | 18,339.27 | -1.05% | 1,193,636 |
| Mar 26, 2026 | 18,501.00 | 18,852.00 | 18,362.00 | 18,697.00 | 18,533.55 | 0.66% | 1,484,948 |
| Mar 25, 2026 | 18,600.00 | 18,961.00 | 18,153.00 | 18,574.00 | 18,411.63 | 2.08% | 1,696,447 |
| Mar 24, 2026 | 17,900.00 | 18,413.00 | 17,527.00 | 18,196.00 | 18,036.93 | 1.66% | 1,117,532 |
| Mar 23, 2026 | 17,900.00 | 18,600.00 | 17,657.00 | 17,898.00 | 17,741.54 | -1.07% | 1,211,076 |
| Mar 20, 2026 | 18,299.00 | 18,620.00 | 17,966.00 | 18,092.00 | 17,933.84 | -0.17% | 3,763,334 |
| Mar 19, 2026 | 18,400.00 | 18,530.00 | 17,703.00 | 18,123.00 | 17,964.57 | -1.51% | 4,197,610 |
| Mar 18, 2026 | 18,689.00 | 18,916.00 | 18,367.00 | 18,400.00 | 18,239.15 | -1.04% | 951,618 |
| Mar 17, 2026 | 18,430.00 | 18,754.00 | 18,345.00 | 18,593.00 | 18,430.46 | 0.34% | 1,097,027 |
| Mar 16, 2026 | 18,400.00 | 18,784.00 | 18,180.00 | 18,530.00 | 18,368.01 | 2.00% | 1,419,828 |
| Mar 13, 2026 | 18,000.00 | 18,435.00 | 17,714.00 | 18,166.00 | 18,007.20 | 2.30% | 1,292,689 |
| Mar 12, 2026 | 17,703.00 | 17,925.00 | 17,548.00 | 17,757.00 | 17,601.77 | -0.35% | 792,704 |
| Mar 11, 2026 | 18,333.00 | 18,333.00 | 17,527.00 | 17,819.00 | 17,663.23 | -0.37% | 947,448 |
| Mar 10, 2026 | 17,800.00 | 18,125.00 | 17,731.00 | 17,885.00 | 17,728.65 | 0.88% | 947,686 |
| Mar 9, 2026 | 17,607.00 | 17,828.00 | 17,434.00 | 17,729.00 | 17,574.02 | -0.26% | 787,288 |
| Mar 6, 2026 | 18,159.00 | 18,396.00 | 17,654.00 | 17,776.00 | 17,620.61 | -3.39% | 1,042,074 |
| Mar 5, 2026 | 17,986.00 | 18,600.00 | 17,986.00 | 18,400.00 | 18,239.15 | -0.14% | 844,426 |
| Mar 4, 2026 | 18,398.00 | 18,529.00 | 18,017.00 | 18,426.00 | 18,264.92 | 0.98% | 949,630 |
| Mar 3, 2026 | 18,500.00 | 19,198.00 | 18,125.00 | 18,248.00 | 18,088.48 | -4.88% | 992,276 |
| Mar 2, 2026 | 18,751.00 | 19,223.00 | 18,392.00 | 19,185.00 | 19,017.29 | -1.05% | 762,469 |
| Feb 27, 2026 | 19,500.00 | 19,515.00 | 19,119.00 | 19,389.00 | 19,219.51 | 0.21% | 921,520 |
| Feb 26, 2026 | 19,255.00 | 19,856.00 | 19,255.00 | 19,348.00 | 19,178.86 | 0.77% | 728,965 |
| Feb 25, 2026 | 19,481.00 | 19,481.00 | 19,053.00 | 19,201.00 | 19,033.15 | -1.13% | 721,639 |
| Feb 24, 2026 | 18,601.00 | 19,420.00 | 18,601.00 | 19,420.00 | 19,250.23 | 2.50% | 590,314 |
| Feb 23, 2026 | 18,600.00 | 19,130.00 | 18,600.00 | 18,946.00 | 18,780.38 | 0.26% | 521,901 |
| Feb 20, 2026 | 18,576.00 | 18,919.00 | 18,576.00 | 18,897.00 | 18,731.81 | 0.39% | 1,176,889 |
| Feb 19, 2026 | 19,208.00 | 19,208.00 | 18,574.00 | 18,824.00 | 18,659.44 | -0.51% | 1,612,151 |
| Feb 18, 2026 | 18,811.00 | 19,213.00 | 18,780.00 | 18,920.00 | 18,754.61 | 0.51% | 518,396 |
| Feb 17, 2026 | 18,775.00 | 18,925.00 | 18,568.00 | 18,824.00 | 18,659.44 | 0.31% | 525,730 |
| Feb 16, 2026 | 18,708.00 | 18,765.00 | 18,579.00 | 18,765.00 | 18,600.96 | 1.12% | 802,481 |
| Feb 13, 2026 | 17,740.00 | 18,710.00 | 17,740.00 | 18,557.00 | 18,394.78 | -1.12% | 814,758 |
| Feb 12, 2026 | 18,528.00 | 18,768.00 | 18,267.00 | 18,768.00 | 18,603.93 | 1.28% | 729,408 |
| Feb 11, 2026 | 18,230.00 | 18,531.00 | 17,700.00 | 18,531.00 | 18,369.01 | 1.68% | 823,548 |
| Feb 10, 2026 | 18,500.00 | 18,500.00 | 17,879.00 | 18,224.00 | 18,064.69 | -1.02% | 2,350,498 |
| Feb 9, 2026 | 18,501.00 | 18,689.00 | 18,322.00 | 18,412.00 | 18,251.05 | -0.04% | 629,570 |
| Feb 6, 2026 | 18,268.00 | 18,431.00 | 18,103.00 | 18,419.00 | 18,257.99 | 0.65% | 676,597 |
| Feb 5, 2026 | 18,814.00 | 18,814.00 | 18,270.00 | 18,300.00 | 18,140.03 | -1.24% | 629,071 |
| Feb 4, 2026 | 18,640.00 | 18,653.00 | 18,292.00 | 18,529.00 | 18,367.02 | -0.60% | 499,414 |
| Feb 3, 2026 | 18,704.00 | 18,855.00 | 18,392.00 | 18,641.00 | 18,478.04 | -0.12% | 861,840 |
| Feb 2, 2026 | 18,345.00 | 18,725.00 | 17,901.00 | 18,663.00 | 18,499.85 | 1.73% | 1,001,014 |
| Jan 30, 2026 | 17,910.00 | 18,917.00 | 17,910.00 | 18,346.00 | 18,185.62 | -0.04% | 1,551,937 |
| Jan 29, 2026 | 18,047.00 | 18,459.00 | 18,047.00 | 18,354.00 | 18,193.55 | 1.32% | 965,508 |
| Jan 28, 2026 | 18,305.00 | 18,400.00 | 17,916.00 | 18,115.00 | 17,956.64 | -0.65% | 731,306 |
| Jan 27, 2026 | 18,090.00 | 18,518.00 | 18,090.00 | 18,234.00 | 18,074.60 | -0.09% | 1,139,184 |
| Jan 26, 2026 | 18,140.00 | 18,274.00 | 17,902.00 | 18,250.00 | 18,090.46 | 0.61% | 682,515 |
| Jan 23, 2026 | 18,222.00 | 18,421.00 | 17,973.00 | 18,139.00 | 17,980.43 | -1.03% | 728,307 |
| Jan 22, 2026 | 18,119.00 | 18,328.00 | 18,064.00 | 18,328.00 | 18,167.78 | 1.68% | 2,277,136 |
| Jan 21, 2026 | 17,700.00 | 18,098.00 | 17,690.00 | 18,025.00 | 17,867.43 | 0.03% | 532,714 |
| Jan 20, 2026 | 17,928.00 | 18,019.00 | 17,740.00 | 18,019.00 | 17,861.48 | 0.72% | 926,211 |
| Jan 19, 2026 | 18,000.00 | 18,023.00 | 17,703.00 | 17,891.00 | 17,734.60 | -1.07% | 489,607 |
| Jan 16, 2026 | 18,279.00 | 18,296.00 | 18,048.00 | 18,084.00 | 17,925.91 | -0.63% | 1,052,686 |
| Jan 15, 2026 | 18,100.00 | 18,316.00 | 17,968.00 | 18,199.00 | 18,039.91 | 1.44% | 944,575 |
| Jan 14, 2026 | 18,299.00 | 18,299.00 | 17,833.00 | 17,940.00 | 17,783.17 | -1.23% | 656,849 |
| Jan 13, 2026 | 18,300.00 | 18,300.00 | 18,050.00 | 18,164.00 | 18,005.21 | -0.06% | 937,198 |
| Jan 12, 2026 | 18,800.00 | 18,800.00 | 18,000.00 | 18,175.00 | 18,016.12 | -2.03% | 548,920 |
| Jan 9, 2026 | 18,468.00 | 18,686.00 | 18,299.00 | 18,552.00 | 18,389.82 | 1.55% | 672,056 |
| Jan 8, 2026 | 18,000.00 | 18,380.00 | 17,999.00 | 18,268.00 | 18,108.31 | -0.47% | 520,541 |
| Jan 7, 2026 | 18,500.00 | 18,533.00 | 17,800.00 | 18,354.00 | 18,193.55 | -0.50% | 1,132,927 |
| Jan 6, 2026 | 18,091.00 | 18,536.00 | 18,091.00 | 18,447.00 | 18,285.74 | 2.13% | 812,368 |
| Jan 5, 2026 | 17,951.00 | 18,079.00 | 17,775.00 | 18,062.00 | 17,904.11 | 0.37% | 552,739 |
| Jan 2, 2026 | 18,400.00 | 18,400.00 | 17,845.00 | 17,996.00 | 17,838.68 | -0.91% | 394,464 |
| Dec 31, 2025 | 18,100.00 | 18,161.00 | 18,000.00 | 18,161.00 | 18,002.24 | 0.34% | 277,924 |
| Dec 30, 2025 | 18,172.00 | 18,218.00 | 18,061.00 | 18,100.00 | 17,941.77 | - | 441,887 |
| Dec 29, 2025 | 18,200.00 | 18,244.00 | 17,970.00 | 18,100.00 | 17,941.77 | 0.98% | 381,378 |
| Dec 24, 2025 | 17,880.00 | 18,048.00 | 17,825.00 | 17,925.00 | 17,768.30 | 0.24% | 275,122 |
| Dec 23, 2025 | 17,999.00 | 17,999.00 | 17,774.00 | 17,882.00 | 17,725.68 | 0.47% | 485,219 |
| Dec 22, 2025 | 17,700.00 | 17,983.00 | 17,617.00 | 17,798.00 | 17,642.41 | -0.34% | 443,706 |
| Dec 19, 2025 | 18,380.00 | 18,380.00 | 17,630.00 | 17,859.00 | 17,702.88 | -1.20% | 2,508,083 |
| Dec 18, 2025 | 17,999.00 | 18,306.00 | 17,877.00 | 18,075.00 | 17,916.99 | 0.54% | 4,088,984 |
| Dec 17, 2025 | 17,700.00 | 17,978.00 | 17,603.00 | 17,978.00 | 17,820.84 | 1.28% | 823,816 |
| Dec 15, 2025 | 17,620.00 | 17,813.00 | 17,620.00 | 17,750.00 | 17,594.83 | 0.65% | 688,211 |
| Dec 12, 2025 | 17,799.00 | 17,977.00 | 17,636.00 | 17,636.00 | 17,481.83 | -0.94% | 1,373,292 |
| Dec 11, 2025 | 18,165.00 | 18,165.00 | 17,652.00 | 17,803.00 | 17,647.37 | -0.54% | 1,033,912 |
| Dec 10, 2025 | 17,700.00 | 17,975.00 | 17,700.00 | 17,900.00 | 17,743.52 | -0.31% | 438,244 |
| Dec 9, 2025 | 17,549.00 | 18,134.00 | 17,549.00 | 17,956.00 | 17,799.03 | 2.10% | 1,074,376 |
| Dec 8, 2025 | 17,999.00 | 17,999.00 | 17,524.00 | 17,587.00 | 17,433.26 | -1.20% | 674,254 |
| Dec 5, 2025 | 17,999.00 | 17,999.00 | 17,303.00 | 17,800.00 | 17,644.40 | 0.56% | 1,528,266 |
| Dec 4, 2025 | 17,979.00 | 17,979.00 | 17,670.00 | 17,700.00 | 17,545.27 | -0.32% | 654,559 |
| Dec 3, 2025 | 17,718.00 | 17,906.00 | 17,547.00 | 17,756.00 | 17,600.78 | 0.40% | 1,426,513 |
| Dec 2, 2025 | 17,699.00 | 17,863.00 | 17,309.00 | 17,686.00 | 17,531.39 | 0.72% | 1,223,430 |
| Dec 1, 2025 | 17,733.00 | 17,940.00 | 17,100.00 | 17,560.00 | 17,406.49 | 1.00% | 2,065,000 |