Reinet Investments S.C.A. (JSE:RNI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 53,346
-1,654 (-3.01%)
Last updated: Mar 9, 2026, 2:40 PM SAST
Reinet Investments S.C.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55,156.00 | 56,189.00 | 53,100.00 | 53,384.00 | 53,384.00 | -2.94% | 572,034 |
| Mar 6, 2026 | 53,865.00 | 55,438.00 | 53,088.00 | 55,000.00 | 55,000.00 | 3.38% | 468,661 |
| Mar 5, 2026 | 53,468.00 | 53,803.00 | 53,080.00 | 53,200.00 | 53,200.00 | -0.49% | 542,088 |
| Mar 4, 2026 | 54,343.00 | 54,343.00 | 53,092.00 | 53,462.00 | 53,462.00 | -0.10% | 331,809 |
| Mar 3, 2026 | 54,851.00 | 55,289.00 | 53,253.00 | 53,517.00 | 53,517.00 | -2.84% | 496,660 |
| Mar 2, 2026 | 56,275.00 | 56,277.00 | 54,851.00 | 55,079.00 | 55,079.00 | -2.13% | 271,093 |
| Feb 27, 2026 | 56,000.00 | 56,275.00 | 55,268.00 | 56,275.00 | 56,275.00 | 0.71% | 527,815 |
| Feb 26, 2026 | 55,300.00 | 56,343.00 | 55,191.00 | 55,881.00 | 55,881.00 | 1.05% | 280,691 |
| Feb 25, 2026 | 54,477.00 | 55,937.00 | 54,477.00 | 55,300.00 | 55,300.00 | -0.69% | 206,095 |
| Feb 24, 2026 | 55,304.00 | 55,869.00 | 54,421.00 | 55,687.00 | 55,687.00 | 1.48% | 245,087 |
| Feb 23, 2026 | 55,857.00 | 55,857.00 | 54,357.00 | 54,875.00 | 54,875.00 | -0.59% | 212,054 |
| Feb 20, 2026 | 54,801.00 | 55,298.00 | 54,504.00 | 55,200.00 | 55,200.00 | 0.73% | 167,918 |
| Feb 19, 2026 | 55,100.00 | 56,091.00 | 54,781.00 | 54,801.00 | 54,801.00 | -1.26% | 295,951 |
| Feb 18, 2026 | 54,400.00 | 55,942.00 | 54,400.00 | 55,500.00 | 55,500.00 | 1.66% | 197,953 |
| Feb 17, 2026 | 54,300.00 | 54,727.00 | 54,063.00 | 54,592.00 | 54,592.00 | 0.45% | 181,781 |
| Feb 16, 2026 | 54,000.00 | 54,547.00 | 53,580.00 | 54,350.00 | 54,350.00 | 0.65% | 152,228 |
| Feb 13, 2026 | 54,544.00 | 54,544.00 | 53,576.00 | 54,000.00 | 54,000.00 | -0.86% | 298,310 |
| Feb 12, 2026 | 55,077.00 | 55,077.00 | 53,973.00 | 54,467.00 | 54,467.00 | 0.11% | 236,539 |
| Feb 11, 2026 | 55,433.00 | 55,433.00 | 54,409.00 | 54,409.00 | 54,409.00 | -1.85% | 301,659 |
| Feb 10, 2026 | 55,355.00 | 55,614.00 | 54,350.00 | 55,433.00 | 55,433.00 | 0.67% | 295,740 |
| Feb 9, 2026 | 56,000.00 | 56,000.00 | 54,772.00 | 55,065.00 | 55,065.00 | -0.40% | 178,634 |
| Feb 6, 2026 | 55,577.00 | 55,688.00 | 54,501.00 | 55,286.00 | 55,286.00 | 1.07% | 262,779 |
| Feb 5, 2026 | 54,940.00 | 55,009.00 | 54,336.00 | 54,700.00 | 54,700.00 | -0.07% | 203,280 |
| Feb 4, 2026 | 54,500.00 | 54,836.00 | 53,221.00 | 54,738.00 | 54,738.00 | 0.55% | 320,768 |
| Feb 3, 2026 | 55,244.00 | 55,244.00 | 53,800.00 | 54,440.00 | 54,440.00 | -1.20% | 595,329 |
| Feb 2, 2026 | 56,484.00 | 56,484.00 | 54,500.00 | 55,100.00 | 55,100.00 | -0.77% | 609,166 |
| Jan 30, 2026 | 56,776.00 | 56,776.00 | 55,051.00 | 55,528.00 | 55,528.00 | -0.84% | 972,773 |
| Jan 29, 2026 | 55,816.00 | 56,510.00 | 55,372.00 | 56,000.00 | 56,000.00 | 0.24% | 291,906 |
| Jan 28, 2026 | 56,024.00 | 56,251.00 | 55,500.00 | 55,865.00 | 55,865.00 | -0.92% | 308,268 |
| Jan 27, 2026 | 57,000.00 | 57,000.00 | 56,167.00 | 56,383.00 | 56,383.00 | 0.33% | 167,506 |
| Jan 26, 2026 | 56,939.00 | 57,304.00 | 55,918.00 | 56,200.00 | 56,200.00 | -1.36% | 424,536 |
| Jan 23, 2026 | 57,500.00 | 57,500.00 | 56,450.00 | 56,975.00 | 56,975.00 | -0.22% | 384,218 |
| Jan 22, 2026 | 56,575.00 | 57,600.00 | 56,575.00 | 57,100.00 | 57,100.00 | 1.13% | 312,079 |
| Jan 21, 2026 | 57,215.00 | 57,215.00 | 55,839.00 | 56,463.00 | 56,463.00 | -1.07% | 238,327 |
| Jan 20, 2026 | 58,209.00 | 58,209.00 | 56,557.00 | 57,075.00 | 57,075.00 | -0.50% | 120,357 |
| Jan 19, 2026 | 58,006.00 | 58,438.00 | 57,159.00 | 57,362.00 | 57,362.00 | -2.54% | 157,393 |
| Jan 16, 2026 | 57,595.00 | 59,342.00 | 57,519.00 | 58,857.00 | 58,857.00 | 0.78% | 555,495 |
| Jan 15, 2026 | 57,463.00 | 58,433.00 | 57,000.00 | 58,399.00 | 58,399.00 | 2.45% | 370,563 |
| Jan 14, 2026 | 58,300.00 | 58,300.00 | 56,778.00 | 57,000.00 | 57,000.00 | -0.91% | 226,813 |
| Jan 13, 2026 | 58,350.00 | 58,350.00 | 57,059.00 | 57,521.00 | 57,521.00 | 0.10% | 346,983 |
| Jan 12, 2026 | 58,207.00 | 58,207.00 | 56,831.00 | 57,464.00 | 57,464.00 | -0.46% | 166,432 |
| Jan 9, 2026 | 58,000.00 | 58,398.00 | 57,707.00 | 57,728.00 | 57,728.00 | -0.75% | 131,256 |
| Jan 8, 2026 | 57,395.00 | 58,189.00 | 57,250.00 | 58,166.00 | 58,166.00 | 1.16% | 251,277 |
| Jan 7, 2026 | 57,928.00 | 57,928.00 | 56,417.00 | 57,500.00 | 57,500.00 | 0.25% | 466,775 |
| Jan 6, 2026 | 57,250.00 | 57,996.00 | 57,152.00 | 57,354.00 | 57,354.00 | 0.18% | 232,674 |
| Jan 5, 2026 | 57,657.00 | 57,657.00 | 56,512.00 | 57,251.00 | 57,251.00 | -0.69% | 248,215 |
| Jan 2, 2026 | 58,236.00 | 58,245.00 | 56,797.00 | 57,648.00 | 57,648.00 | -0.61% | 99,676 |
| Dec 31, 2025 | 57,963.00 | 58,000.00 | 57,447.00 | 58,000.00 | 58,000.00 | 0.42% | 91,616 |
| Dec 30, 2025 | 57,709.00 | 58,125.00 | 57,538.00 | 57,758.00 | 57,758.00 | 0.31% | 96,444 |
| Dec 29, 2025 | 57,499.00 | 58,400.00 | 57,137.00 | 57,580.00 | 57,580.00 | -0.03% | 154,305 |
| Dec 24, 2025 | 56,501.00 | 57,976.00 | 56,501.00 | 57,600.00 | 57,600.00 | 0.25% | 62,629 |
| Dec 23, 2025 | 55,777.00 | 57,627.00 | 55,777.00 | 57,454.00 | 57,454.00 | 0.80% | 164,867 |
| Dec 22, 2025 | 56,821.00 | 57,101.00 | 56,418.00 | 57,000.00 | 57,000.00 | 0.61% | 258,687 |
| Dec 19, 2025 | 57,457.00 | 57,457.00 | 55,001.00 | 56,657.00 | 56,657.00 | -0.10% | 860,591 |
| Dec 18, 2025 | 56,455.00 | 57,214.00 | 56,229.00 | 56,715.00 | 56,715.00 | 0.65% | 1,243,904 |
| Dec 17, 2025 | 57,776.00 | 57,776.00 | 55,600.00 | 56,350.00 | 56,350.00 | 0.77% | 365,282 |
| Dec 15, 2025 | 55,029.00 | 56,326.00 | 55,029.00 | 55,921.00 | 55,921.00 | 0.79% | 260,604 |
| Dec 12, 2025 | 56,500.00 | 57,331.00 | 55,080.00 | 55,481.00 | 55,481.00 | -0.52% | 389,787 |
| Dec 11, 2025 | 55,661.00 | 56,098.00 | 55,525.00 | 55,769.00 | 55,769.00 | -0.06% | 278,613 |
| Dec 10, 2025 | 56,417.00 | 56,417.00 | 55,378.00 | 55,802.00 | 55,802.00 | 0.54% | 246,017 |
| Dec 9, 2025 | 55,533.00 | 55,766.00 | 55,239.00 | 55,500.00 | 55,500.00 | -0.17% | 590,644 |
| Dec 8, 2025 | 56,219.00 | 56,221.00 | 55,523.00 | 55,592.00 | 55,592.00 | -1.13% | 435,267 |
| 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 |