Reinet Investments S.C.A. (JSE:RNI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 56,225
+177 (0.32%)
At close: Dec 5, 2025
Reinet Investments S.C.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56,899.00 | 56,899.00 | 55,748.00 | 56,225.00 | 56,225.00 | 0.32% | 234,075 |
| Dec 4, 2025 | 56,799.00 | 56,799.00 | 55,530.00 | 56,048.00 | 56,048.00 | -0.07% | 267,983 |
| Dec 3, 2025 | 58,399.00 | 58,399.00 | 55,501.00 | 56,090.00 | 56,090.00 | 0.58% | 173,419 |
| Dec 2, 2025 | 57,500.00 | 57,500.00 | 55,523.00 | 55,767.00 | 55,767.00 | -1.60% | 205,213 |
| Dec 1, 2025 | 56,679.00 | 58,144.00 | 56,524.00 | 56,675.00 | 56,675.00 | -2.12% | 283,023 |
| Nov 28, 2025 | 57,799.00 | 58,158.00 | 57,408.00 | 57,900.00 | 57,900.00 | 0.22% | 469,313 |
| Nov 27, 2025 | 58,800.00 | 58,801.00 | 57,501.00 | 57,773.00 | 57,773.00 | -1.35% | 293,970 |
| Nov 26, 2025 | 57,800.00 | 58,792.00 | 57,500.00 | 58,562.00 | 58,562.00 | 1.49% | 477,276 |
| Nov 25, 2025 | 57,299.00 | 57,745.00 | 56,723.00 | 57,700.00 | 57,700.00 | 0.70% | 430,658 |
| Nov 24, 2025 | 58,390.00 | 58,390.00 | 57,036.00 | 57,300.00 | 57,300.00 | 0.53% | 554,872 |
| Nov 21, 2025 | 57,500.00 | 57,942.00 | 56,207.00 | 57,000.00 | 57,000.00 | -1.39% | 689,415 |
| Nov 20, 2025 | 57,999.00 | 58,400.00 | 57,450.00 | 57,801.00 | 57,801.00 | 0.36% | 762,889 |
| Nov 19, 2025 | 57,499.00 | 57,833.00 | 56,199.00 | 57,596.00 | 57,596.00 | 0.60% | 412,875 |
| Nov 18, 2025 | 55,999.00 | 57,354.00 | 55,555.00 | 57,250.00 | 57,250.00 | 1.89% | 493,557 |
| Nov 17, 2025 | 56,700.00 | 57,236.00 | 56,001.00 | 56,190.00 | 56,190.00 | 0.16% | 319,344 |
| Nov 14, 2025 | 56,148.00 | 56,349.00 | 55,724.00 | 56,100.00 | 56,100.00 | -0.04% | 714,917 |
| Nov 13, 2025 | 57,799.00 | 57,980.00 | 56,123.00 | 56,123.00 | 56,123.00 | -1.96% | 346,752 |
| Nov 12, 2025 | 57,000.00 | 57,853.00 | 56,200.00 | 57,246.00 | 57,246.00 | 1.52% | 501,185 |
| Nov 11, 2025 | 55,810.00 | 57,073.00 | 55,318.00 | 56,389.00 | 56,389.00 | 1.42% | 887,318 |
| Nov 10, 2025 | 55,000.00 | 55,794.00 | 54,530.00 | 55,600.00 | 55,600.00 | 1.20% | 216,451 |
| Nov 7, 2025 | 55,262.00 | 55,545.00 | 54,538.00 | 54,941.00 | 54,941.00 | -0.59% | 389,184 |
| Nov 6, 2025 | 54,725.00 | 55,493.00 | 54,285.00 | 55,267.00 | 55,267.00 | 0.68% | 224,522 |
| Nov 5, 2025 | 54,454.00 | 54,914.00 | 53,902.00 | 54,892.00 | 54,892.00 | 0.28% | 264,031 |
| Nov 4, 2025 | 54,501.00 | 54,811.00 | 53,909.00 | 54,739.00 | 54,739.00 | 0.44% | 362,948 |
| Nov 3, 2025 | 55,809.00 | 55,949.00 | 54,500.00 | 54,501.00 | 54,501.00 | -1.71% | 283,703 |
| Oct 31, 2025 | 55,999.00 | 56,197.00 | 54,625.00 | 55,449.00 | 55,449.00 | 0.57% | 244,564 |
| Oct 30, 2025 | 56,049.00 | 56,990.00 | 54,570.00 | 55,136.00 | 55,136.00 | -0.12% | 172,406 |
| Oct 29, 2025 | 55,452.00 | 55,769.00 | 54,479.00 | 55,200.00 | 55,200.00 | -0.87% | 261,819 |
| Oct 28, 2025 | 55,000.00 | 56,422.00 | 55,000.00 | 55,687.00 | 55,687.00 | 0.69% | 221,419 |
| Oct 27, 2025 | 55,979.00 | 56,776.00 | 54,961.00 | 55,305.00 | 55,305.00 | -1.59% | 413,462 |
| Oct 24, 2025 | 57,124.00 | 57,124.00 | 54,760.00 | 56,200.00 | 56,200.00 | 0.33% | 799,937 |
| Oct 23, 2025 | 53,864.00 | 56,248.00 | 53,864.00 | 56,013.00 | 56,013.00 | 1.84% | 785,078 |
| Oct 22, 2025 | 51,000.00 | 55,000.00 | 51,000.00 | 55,000.00 | 55,000.00 | 8.07% | 1,204,778 |
| Oct 21, 2025 | 50,278.00 | 50,949.00 | 50,085.00 | 50,894.00 | 50,894.00 | 1.23% | 389,166 |
| Oct 20, 2025 | 50,311.00 | 50,840.00 | 50,277.00 | 50,277.00 | 50,277.00 | -0.05% | 156,716 |
| Oct 17, 2025 | 50,999.00 | 50,999.00 | 50,070.00 | 50,301.00 | 50,301.00 | -0.39% | 326,272 |
| Oct 16, 2025 | 50,590.00 | 50,991.00 | 50,384.00 | 50,500.00 | 50,500.00 | -0.18% | 275,083 |
| Oct 15, 2025 | 50,271.00 | 50,899.00 | 50,271.00 | 50,590.00 | 50,590.00 | 0.13% | 202,889 |
| Oct 14, 2025 | 50,321.00 | 51,676.00 | 50,107.00 | 50,525.00 | 50,525.00 | -1.11% | 233,743 |
| Oct 13, 2025 | 51,770.00 | 51,909.00 | 50,355.00 | 51,092.00 | 51,092.00 | 0.82% | 152,600 |
| Oct 10, 2025 | 51,000.00 | 51,724.00 | 50,676.00 | 50,676.00 | 50,676.00 | -0.98% | 232,281 |
| Oct 9, 2025 | 50,000.00 | 51,188.00 | 49,500.00 | 51,179.00 | 51,179.00 | 1.81% | 283,923 |
| Oct 8, 2025 | 50,309.00 | 50,574.00 | 49,800.00 | 50,270.00 | 50,270.00 | -0.30% | 248,970 |
| Oct 7, 2025 | 50,900.00 | 51,325.00 | 50,395.00 | 50,423.00 | 50,423.00 | -0.93% | 393,556 |
| Oct 6, 2025 | 50,556.00 | 51,158.00 | 50,556.00 | 50,896.00 | 50,896.00 | 0.09% | 425,815 |
| Oct 3, 2025 | 50,977.00 | 51,594.00 | 50,723.00 | 50,850.00 | 50,850.00 | 0.30% | 475,993 |
| Oct 2, 2025 | 50,999.00 | 50,999.00 | 50,477.00 | 50,700.00 | 50,700.00 | 0.50% | 402,076 |
| Oct 1, 2025 | 51,000.00 | 51,000.00 | 49,994.00 | 50,450.00 | 50,450.00 | -0.10% | 334,457 |
| Sep 30, 2025 | 51,000.00 | 51,000.00 | 50,274.00 | 50,500.00 | 50,500.00 | -0.42% | 521,067 |
| Sep 29, 2025 | 50,950.00 | 50,950.00 | 50,321.00 | 50,712.00 | 50,712.00 | 0.02% | 512,144 |
| Sep 26, 2025 | 50,800.00 | 50,800.00 | 49,935.00 | 50,700.00 | 50,700.00 | 0.64% | 388,829 |
| Sep 25, 2025 | 51,400.00 | 51,400.00 | 50,055.00 | 50,380.00 | 50,380.00 | -1.87% | 564,870 |
| Sep 23, 2025 | 51,950.00 | 51,950.00 | 51,001.00 | 51,342.00 | 51,342.00 | -0.31% | 194,740 |
| Sep 22, 2025 | 52,259.00 | 52,259.00 | 51,500.00 | 51,500.00 | 51,500.00 | -1.45% | 268,267 |
| Sep 19, 2025 | 52,301.00 | 52,796.00 | 52,000.00 | 52,259.00 | 52,259.00 | -0.57% | 520,303 |
| Sep 18, 2025 | 53,900.00 | 53,900.00 | 52,027.00 | 52,560.00 | 52,560.00 | 0.86% | 607,654 |
| Sep 17, 2025 | 52,100.00 | 52,434.00 | 51,900.00 | 52,111.00 | 52,111.00 | 0.06% | 132,449 |
| Sep 16, 2025 | 52,038.00 | 52,327.00 | 51,901.00 | 52,080.00 | 52,080.00 | 0.12% | 186,516 |
| Sep 15, 2025 | 52,350.00 | 52,350.00 | 51,791.00 | 52,020.00 | 52,020.00 | 0.11% | 180,691 |
| Sep 12, 2025 | 52,899.00 | 52,899.00 | 51,710.00 | 51,965.00 | 51,965.00 | -0.47% | 210,135 |
| Sep 11, 2025 | 52,719.00 | 53,452.00 | 51,500.00 | 52,210.00 | 52,210.00 | 0.40% | 191,223 |
| Sep 10, 2025 | 52,499.00 | 52,500.00 | 51,412.00 | 52,000.00 | 52,000.00 | -0.95% | 281,515 |
| Sep 9, 2025 | 52,102.00 | 52,718.00 | 51,897.00 | 52,500.00 | 51,737.25 | 0.77% | 386,574 |
| Sep 8, 2025 | 54,075.00 | 54,075.00 | 51,617.00 | 52,100.00 | 51,343.06 | 0.61% | 273,448 |
| Sep 5, 2025 | 53,256.00 | 53,256.00 | 51,454.00 | 51,782.00 | 51,029.68 | 0.54% | 316,906 |
| Sep 4, 2025 | 51,700.00 | 52,100.00 | 51,001.00 | 51,506.00 | 50,757.69 | -1.12% | 433,495 |
| Sep 3, 2025 | 53,630.00 | 53,630.00 | 51,534.00 | 52,087.00 | 51,330.25 | -1.15% | 507,334 |
| Sep 2, 2025 | 53,999.00 | 53,999.00 | 52,378.00 | 52,693.00 | 51,927.44 | -1.69% | 382,072 |
| Sep 1, 2025 | 53,201.00 | 54,098.00 | 53,201.00 | 53,600.00 | 52,821.26 | 0.10% | 262,277 |
| Aug 29, 2025 | 53,500.00 | 54,454.00 | 53,413.00 | 53,545.00 | 52,767.06 | -1.15% | 275,274 |
| Aug 28, 2025 | 54,495.00 | 54,836.00 | 53,875.00 | 54,169.00 | 53,382.00 | 0.47% | 400,711 |
| Aug 27, 2025 | 54,000.00 | 54,228.00 | 53,517.00 | 53,916.00 | 53,132.67 | 0.39% | 246,500 |
| Aug 26, 2025 | 53,700.00 | 53,816.00 | 53,170.00 | 53,707.00 | 52,926.71 | 0.10% | 359,597 |
| Aug 25, 2025 | 53,337.00 | 54,248.00 | 53,150.00 | 53,653.00 | 52,873.49 | -1.01% | 192,730 |
| Aug 22, 2025 | 53,400.00 | 54,199.00 | 53,179.00 | 54,199.00 | 53,411.56 | 2.10% | 367,527 |
| Aug 21, 2025 | 52,799.00 | 53,429.00 | 52,799.00 | 53,084.00 | 52,312.76 | 0.16% | 156,772 |
| Aug 20, 2025 | 52,518.00 | 53,190.00 | 52,129.00 | 53,000.00 | 52,229.98 | 1.17% | 172,180 |
| Aug 19, 2025 | 52,228.00 | 52,471.00 | 51,950.00 | 52,387.00 | 51,625.89 | 0.40% | 262,437 |
| Aug 18, 2025 | 52,530.00 | 52,890.00 | 52,179.00 | 52,179.00 | 51,420.91 | -0.89% | 141,899 |
| Aug 15, 2025 | 52,473.00 | 52,704.00 | 52,239.00 | 52,646.00 | 51,881.12 | 0.33% | 114,369 |
| Aug 14, 2025 | 52,468.00 | 52,868.00 | 51,828.00 | 52,473.00 | 51,710.64 | -0.05% | 207,817 |
| Aug 13, 2025 | 52,100.00 | 52,577.00 | 51,913.00 | 52,500.00 | 51,737.25 | 0.61% | 239,851 |
| Aug 12, 2025 | 52,260.00 | 52,450.00 | 51,900.00 | 52,182.00 | 51,423.87 | 0.03% | 236,798 |
| Aug 11, 2025 | 53,204.00 | 53,204.00 | 51,817.00 | 52,167.00 | 51,409.08 | -0.07% | 116,668 |
| Aug 8, 2025 | 52,200.00 | 52,534.00 | 51,825.00 | 52,203.00 | 51,444.56 | -0.11% | 154,325 |
| Aug 7, 2025 | 52,598.00 | 53,361.00 | 51,935.00 | 52,263.00 | 51,503.69 | 0.08% | 279,027 |
| Aug 6, 2025 | 51,851.00 | 52,673.00 | 51,851.00 | 52,222.00 | 51,463.28 | 0.62% | 202,533 |
| Aug 5, 2025 | 52,799.00 | 52,799.00 | 51,773.00 | 51,900.00 | 51,145.96 | -0.31% | 327,641 |
| Aug 4, 2025 | 53,238.00 | 53,238.00 | 51,633.00 | 52,063.00 | 51,306.59 | -1.16% | 434,728 |
| Aug 1, 2025 | 52,576.00 | 52,957.00 | 51,951.00 | 52,674.00 | 51,908.72 | 0.05% | 423,946 |
| Jul 31, 2025 | 52,590.00 | 53,138.00 | 52,565.00 | 52,650.00 | 51,885.07 | -0.60% | 495,741 |
| Jul 30, 2025 | 52,801.00 | 52,966.00 | 52,511.00 | 52,966.00 | 52,196.47 | 0.21% | 346,411 |
| Jul 29, 2025 | 53,196.00 | 53,196.00 | 52,534.00 | 52,854.00 | 52,086.10 | -0.38% | 473,513 |
| Jul 28, 2025 | 52,730.00 | 53,548.00 | 52,163.00 | 53,053.00 | 52,282.21 | 0.62% | 359,339 |
| Jul 25, 2025 | 51,892.00 | 52,728.00 | 51,663.00 | 52,728.00 | 51,961.93 | 1.59% | 310,679 |
| Jul 24, 2025 | 52,125.00 | 52,396.00 | 51,697.00 | 51,901.00 | 51,146.95 | -0.30% | 196,125 |
| Jul 23, 2025 | 52,248.00 | 52,248.00 | 51,373.00 | 52,055.00 | 51,298.71 | 0.86% | 289,786 |
| Jul 22, 2025 | 52,897.00 | 53,298.00 | 51,578.00 | 51,613.00 | 50,863.13 | -2.43% | 229,550 |
| Jul 21, 2025 | 52,250.00 | 53,278.00 | 52,188.00 | 52,898.00 | 52,129.46 | 1.30% | 394,996 |
| Jul 18, 2025 | 51,500.00 | 52,217.00 | 51,110.00 | 52,217.00 | 51,458.36 | 1.88% | 228,291 |