Reunert Limited (JSE:RLO)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 6,235.00
-9.00 (-0.14%)
At close: Dec 5, 2025
Reunert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,100.00 | 6,288.00 | 6,100.00 | 6,235.00 | 6,235.00 | -0.14% | 303,706 |
| Dec 4, 2025 | 6,230.00 | 6,282.00 | 6,188.00 | 6,244.00 | 6,244.00 | 0.87% | 1,597,217 |
| Dec 3, 2025 | 6,212.00 | 6,236.00 | 6,132.00 | 6,190.00 | 6,190.00 | -0.13% | 233,585 |
| Dec 2, 2025 | 6,126.00 | 6,280.00 | 6,126.00 | 6,198.00 | 6,198.00 | 0.70% | 268,964 |
| Dec 1, 2025 | 6,175.00 | 6,230.00 | 6,125.00 | 6,155.00 | 6,155.00 | -0.57% | 180,805 |
| Nov 28, 2025 | 6,198.00 | 6,244.00 | 6,168.00 | 6,190.00 | 6,190.00 | -0.16% | 612,445 |
| Nov 27, 2025 | 6,271.00 | 6,271.00 | 6,163.00 | 6,200.00 | 6,200.00 | -0.99% | 210,499 |
| Nov 26, 2025 | 6,210.00 | 6,315.00 | 6,210.00 | 6,262.00 | 6,262.00 | 0.89% | 1,012,335 |
| Nov 25, 2025 | 6,106.00 | 6,268.00 | 5,860.00 | 6,207.00 | 6,207.00 | 0.58% | 429,166 |
| Nov 24, 2025 | 6,110.00 | 6,192.00 | 6,010.00 | 6,171.00 | 6,171.00 | 1.16% | 1,214,376 |
| Nov 21, 2025 | 6,118.00 | 6,207.00 | 5,938.00 | 6,100.00 | 6,100.00 | -1.21% | 687,537 |
| Nov 20, 2025 | 5,947.00 | 6,261.00 | 5,862.00 | 6,175.00 | 6,175.00 | 4.73% | 615,961 |
| Nov 19, 2025 | 5,877.00 | 5,914.00 | 5,818.00 | 5,896.00 | 5,896.00 | 0.72% | 109,799 |
| Nov 18, 2025 | 5,810.00 | 5,922.00 | 5,766.00 | 5,854.00 | 5,854.00 | 0.48% | 286,960 |
| Nov 17, 2025 | 5,856.00 | 5,880.00 | 5,817.00 | 5,826.00 | 5,826.00 | -0.44% | 112,194 |
| Nov 14, 2025 | 5,950.00 | 5,950.00 | 5,780.00 | 5,852.00 | 5,852.00 | -0.03% | 225,035 |
| Nov 13, 2025 | 5,886.00 | 5,945.00 | 5,854.00 | 5,854.00 | 5,854.00 | 0.46% | 249,353 |
| Nov 12, 2025 | 5,865.00 | 5,885.00 | 5,800.00 | 5,827.00 | 5,827.00 | 0.19% | 601,287 |
| Nov 11, 2025 | 5,801.00 | 5,898.00 | 5,797.00 | 5,816.00 | 5,816.00 | 0.28% | 214,961 |
| Nov 10, 2025 | 5,747.00 | 5,831.00 | 5,746.00 | 5,800.00 | 5,800.00 | 1.17% | 328,356 |
| Nov 7, 2025 | 5,774.00 | 5,890.00 | 5,729.00 | 5,733.00 | 5,733.00 | -2.22% | 1,181,409 |
| Nov 6, 2025 | 5,651.00 | 5,871.00 | 5,631.00 | 5,863.00 | 5,863.00 | 3.64% | 410,802 |
| Nov 5, 2025 | 5,670.00 | 5,679.00 | 5,611.00 | 5,657.00 | 5,657.00 | -0.12% | 232,443 |
| Nov 4, 2025 | 5,618.00 | 5,664.00 | 5,550.00 | 5,664.00 | 5,664.00 | 0.85% | 179,504 |
| Nov 3, 2025 | 5,584.00 | 5,672.00 | 5,574.00 | 5,616.00 | 5,616.00 | 0.57% | 132,191 |
| Oct 31, 2025 | 5,670.00 | 5,693.00 | 5,548.00 | 5,584.00 | 5,584.00 | -0.76% | 218,862 |
| Oct 30, 2025 | 5,560.00 | 5,652.00 | 5,513.00 | 5,627.00 | 5,627.00 | 0.97% | 318,579 |
| Oct 29, 2025 | 5,470.00 | 5,581.00 | 5,470.00 | 5,573.00 | 5,573.00 | 1.33% | 416,949 |
| Oct 28, 2025 | 5,422.00 | 5,520.00 | 5,422.00 | 5,500.00 | 5,500.00 | 0.84% | 491,678 |
| Oct 27, 2025 | 5,471.00 | 5,516.00 | 5,421.00 | 5,454.00 | 5,454.00 | -0.53% | 376,228 |
| Oct 24, 2025 | 5,455.00 | 5,535.00 | 5,455.00 | 5,483.00 | 5,483.00 | 0.04% | 189,390 |
| Oct 23, 2025 | 5,553.00 | 5,556.00 | 5,461.00 | 5,481.00 | 5,481.00 | -0.85% | 410,484 |
| Oct 22, 2025 | 5,338.00 | 5,543.00 | 5,338.00 | 5,528.00 | 5,528.00 | 3.46% | 463,050 |
| Oct 21, 2025 | 5,550.00 | 5,550.00 | 5,312.00 | 5,343.00 | 5,343.00 | -1.75% | 450,966 |
| Oct 20, 2025 | 5,492.00 | 5,550.00 | 5,418.00 | 5,438.00 | 5,438.00 | 0.17% | 302,482 |
| Oct 17, 2025 | 5,510.00 | 5,510.00 | 5,372.00 | 5,429.00 | 5,429.00 | -0.88% | 360,773 |
| Oct 16, 2025 | 5,456.00 | 5,536.00 | 5,398.00 | 5,477.00 | 5,477.00 | -0.29% | 692,476 |
| Oct 15, 2025 | 5,584.00 | 5,660.00 | 5,493.00 | 5,493.00 | 5,493.00 | -1.38% | 968,486 |
| Oct 14, 2025 | 5,506.00 | 5,575.00 | 5,486.00 | 5,570.00 | 5,570.00 | 0.13% | 238,683 |
| Oct 13, 2025 | 5,620.00 | 5,641.00 | 5,509.00 | 5,563.00 | 5,563.00 | -0.50% | 170,814 |
| Oct 10, 2025 | 5,490.00 | 5,591.00 | 5,443.00 | 5,591.00 | 5,591.00 | 2.21% | 673,790 |
| Oct 9, 2025 | 5,360.00 | 5,586.00 | 5,360.00 | 5,470.00 | 5,470.00 | -0.82% | 251,427 |
| Oct 8, 2025 | 5,391.00 | 5,520.00 | 5,376.00 | 5,515.00 | 5,515.00 | 2.13% | 260,662 |
| Oct 7, 2025 | 5,455.00 | 5,523.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.06% | 196,881 |
| Oct 6, 2025 | 5,565.00 | 5,565.00 | 5,458.00 | 5,458.00 | 5,458.00 | -1.75% | 186,522 |
| Oct 3, 2025 | 5,512.00 | 5,561.00 | 5,250.00 | 5,555.00 | 5,555.00 | 1.29% | 119,392 |
| Oct 2, 2025 | 5,397.00 | 5,542.00 | 5,397.00 | 5,484.00 | 5,484.00 | 0.48% | 130,346 |
| Oct 1, 2025 | 5,400.00 | 5,458.00 | 5,369.00 | 5,458.00 | 5,458.00 | 1.41% | 211,398 |
| Sep 30, 2025 | 5,350.00 | 5,394.00 | 5,304.00 | 5,382.00 | 5,382.00 | 0.43% | 393,466 |
| Sep 29, 2025 | 5,300.00 | 5,385.00 | 5,269.00 | 5,359.00 | 5,359.00 | 1.08% | 236,223 |
| Sep 26, 2025 | 5,401.00 | 5,401.00 | 5,300.00 | 5,302.00 | 5,302.00 | -1.81% | 91,209 |
| Sep 25, 2025 | 5,374.00 | 5,409.00 | 5,348.00 | 5,400.00 | 5,400.00 | - | 231,963 |
| Sep 23, 2025 | 5,494.00 | 5,522.00 | 5,382.00 | 5,400.00 | 5,400.00 | -1.28% | 277,607 |
| Sep 22, 2025 | 5,566.00 | 5,708.00 | 5,462.00 | 5,470.00 | 5,470.00 | -2.20% | 257,250 |
| Sep 19, 2025 | 5,546.00 | 5,626.00 | 5,451.00 | 5,593.00 | 5,593.00 | -0.09% | 560,706 |
| Sep 18, 2025 | 5,481.00 | 5,720.00 | 5,455.00 | 5,598.00 | 5,598.00 | 1.60% | 271,253 |
| Sep 17, 2025 | 5,492.00 | 5,755.00 | 5,464.00 | 5,510.00 | 5,510.00 | -0.49% | 262,969 |
| Sep 16, 2025 | 5,490.00 | 5,583.00 | 5,350.00 | 5,537.00 | 5,537.00 | 2.90% | 684,606 |
| Sep 15, 2025 | 5,503.00 | 5,556.00 | 5,330.00 | 5,381.00 | 5,381.00 | -2.59% | 450,914 |
| Sep 12, 2025 | 5,437.00 | 5,532.00 | 5,353.00 | 5,524.00 | 5,524.00 | 1.36% | 408,039 |
| Sep 11, 2025 | 5,434.00 | 5,474.00 | 5,352.00 | 5,450.00 | 5,450.00 | -0.78% | 514,063 |
| Sep 10, 2025 | 5,351.00 | 5,549.00 | 5,351.00 | 5,493.00 | 5,493.00 | -1.66% | 118,284 |
| Sep 9, 2025 | 5,490.00 | 5,622.00 | 5,490.00 | 5,586.00 | 5,586.00 | 1.38% | 68,819 |
| Sep 8, 2025 | 5,510.00 | 5,550.00 | 5,458.00 | 5,510.00 | 5,510.00 | 0.22% | 291,775 |
| Sep 5, 2025 | 5,447.00 | 5,502.00 | 5,350.00 | 5,498.00 | 5,498.00 | 0.90% | 236,601 |
| Sep 4, 2025 | 5,407.00 | 5,449.00 | 5,327.00 | 5,449.00 | 5,449.00 | 1.13% | 347,729 |
| Sep 3, 2025 | 5,339.00 | 5,388.00 | 5,282.00 | 5,388.00 | 5,388.00 | 0.34% | 422,106 |
| Sep 2, 2025 | 5,550.00 | 5,550.00 | 5,329.00 | 5,370.00 | 5,370.00 | -2.19% | 303,562 |
| Sep 1, 2025 | 5,522.00 | 5,538.00 | 5,486.00 | 5,490.00 | 5,490.00 | -0.92% | 249,984 |
| Aug 29, 2025 | 5,487.00 | 5,568.00 | 5,487.00 | 5,541.00 | 5,541.00 | 0.22% | 429,728 |
| Aug 28, 2025 | 5,488.00 | 5,598.00 | 5,477.00 | 5,529.00 | 5,529.00 | 1.30% | 222,448 |
| Aug 27, 2025 | 5,599.00 | 5,599.00 | 5,365.00 | 5,458.00 | 5,458.00 | -1.80% | 312,651 |
| Aug 26, 2025 | 5,632.00 | 5,634.00 | 5,488.00 | 5,558.00 | 5,558.00 | -2.20% | 421,297 |
| Aug 25, 2025 | 5,520.00 | 5,744.00 | 5,504.00 | 5,683.00 | 5,683.00 | 2.97% | 233,967 |
| Aug 22, 2025 | 5,441.00 | 5,519.00 | 5,419.00 | 5,519.00 | 5,519.00 | 0.58% | 127,344 |
| Aug 21, 2025 | 5,427.00 | 5,498.00 | 5,362.00 | 5,487.00 | 5,487.00 | 1.11% | 248,323 |
| Aug 20, 2025 | 5,522.00 | 5,540.00 | 5,420.00 | 5,427.00 | 5,427.00 | -2.58% | 224,071 |
| Aug 19, 2025 | 5,399.00 | 5,595.00 | 5,343.00 | 5,571.00 | 5,571.00 | 3.13% | 228,380 |
| Aug 18, 2025 | 5,449.00 | 5,510.00 | 5,343.00 | 5,402.00 | 5,402.00 | -1.55% | 251,756 |
| Aug 15, 2025 | 5,508.00 | 5,575.00 | 5,468.00 | 5,487.00 | 5,487.00 | - | 327,907 |
| Aug 14, 2025 | 5,453.00 | 5,492.00 | 5,450.00 | 5,487.00 | 5,487.00 | 0.02% | 201,354 |
| Aug 13, 2025 | 5,560.00 | 5,560.00 | 5,442.00 | 5,486.00 | 5,486.00 | -0.56% | 57,761 |
| Aug 12, 2025 | 5,362.00 | 5,517.00 | 5,362.00 | 5,517.00 | 5,517.00 | 3.12% | 152,508 |
| Aug 11, 2025 | 5,394.00 | 5,425.00 | 5,350.00 | 5,350.00 | 5,350.00 | -0.54% | 310,277 |
| Aug 8, 2025 | 5,313.00 | 5,379.00 | 5,284.00 | 5,379.00 | 5,379.00 | 0.67% | 147,694 |
| Aug 7, 2025 | 5,425.00 | 5,425.00 | 5,325.00 | 5,343.00 | 5,343.00 | -1.46% | 291,885 |
| Aug 6, 2025 | 5,280.00 | 5,422.00 | 5,250.00 | 5,422.00 | 5,422.00 | 2.15% | 882,465 |
| Aug 5, 2025 | 5,362.00 | 5,423.00 | 5,297.00 | 5,308.00 | 5,308.00 | -2.10% | 174,971 |
| Aug 4, 2025 | 5,458.00 | 5,508.00 | 5,372.00 | 5,422.00 | 5,422.00 | -0.59% | 256,859 |
| Aug 1, 2025 | 5,551.00 | 5,586.00 | 5,410.00 | 5,454.00 | 5,454.00 | -2.36% | 437,633 |
| Jul 31, 2025 | 5,590.00 | 5,613.00 | 5,550.00 | 5,586.00 | 5,586.00 | -0.20% | 717,519 |
| Jul 30, 2025 | 5,614.00 | 5,690.00 | 5,589.00 | 5,597.00 | 5,597.00 | -0.83% | 536,380 |
| Jul 29, 2025 | 5,614.00 | 5,706.00 | 5,607.00 | 5,644.00 | 5,644.00 | -0.11% | 329,076 |
| Jul 28, 2025 | 5,705.00 | 5,721.00 | 5,600.00 | 5,650.00 | 5,650.00 | -0.70% | 457,401 |
| Jul 25, 2025 | 5,629.00 | 5,694.00 | 5,600.00 | 5,690.00 | 5,690.00 | 1.03% | 373,433 |
| Jul 24, 2025 | 5,649.00 | 5,661.00 | 5,600.00 | 5,632.00 | 5,632.00 | -0.32% | 162,120 |
| Jul 23, 2025 | 5,575.00 | 5,650.00 | 5,524.00 | 5,650.00 | 5,650.00 | 2.06% | 231,070 |
| Jul 22, 2025 | 5,658.00 | 5,658.00 | 5,521.00 | 5,536.00 | 5,536.00 | -1.49% | 165,006 |
| Jul 21, 2025 | 5,619.00 | 5,649.00 | 5,555.00 | 5,620.00 | 5,620.00 | 0.05% | 234,006 |
| Jul 18, 2025 | 5,452.00 | 5,617.00 | 5,422.00 | 5,617.00 | 5,617.00 | 2.56% | 245,418 |