Remgro Limited - REM.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2025	17,587	17,729	17,726	17,990	17,547	704,632
November 19, 2025	18,000	17,718	17,718	18,000	17,453	506,775
November 18, 2025	17,800	17,483	17,483	17,943	17,483	1.06M
November 17, 2025	17,400	17,899	17,899	18,013	17,400	913,937
November 14, 2025	17,810	17,560	17,560	17,855	17,474	571,992
November 13, 2025	18,000	17,821	17,821	18,164	17,799	874,210
November 12, 2025	17,600	17,932	17,932	17,966	17,548	912,225
November 11, 2025	17,800	17,607	17,607	17,800	17,464	870,045
November 10, 2025	17,401	17,605	17,605	17,868	17,401	1.29M
November 07, 2025	17,450	17,310	17,310	17,473	17,163	915,032
November 06, 2025	17,442	17,401	17,401	17,512	17,250	729,161
November 05, 2025	17,065	17,442	17,442	17,442	16,805	1.06M
November 04, 2025	17,399	17,017	17,017	17,399	16,857	746,430
November 03, 2025	17,300	17,183	17,183	17,457	17,100	768,459
October 31, 2025	17,599	17,214	17,214	17,599	17,148	997,665
October 30, 2025	17,490	17,240	17,240	17,497	17,077	1M
October 29, 2025	17,745	17,425	17,425	17,745	17,328	528,081
October 28, 2025	17,005	17,570	17,570	17,707	17,005	1.08M
October 27, 2025	17,062	17,129	17,129	17,437	17,062	1.11M
October 24, 2025	17,008	17,170	17,170	17,447	17,008	132,724
October 23, 2025	17,100	17,276	17,276	17,309	17,000	565,417
October 22, 2025	17,281	17,275	17,273	17,313	17,108	1M
October 21, 2025	17,700	17,550	17,548	17,700	17,429	1.14M
October 20, 2025	17,102	17,419	17,419	17,455	17,102	515,091
October 17, 2025	17,150	17,100	17,100	17,327	17,001	777,683
October 16, 2025	17,235	17,289	17,291	17,495	17,228	845,647
October 15, 2025	17,499	17,235	17,237	17,499	17,212	979,475
October 14, 2025	17,798	17,364	17,364	17,798	17,277	324,070
October 13, 2025	17,405	17,517	17,518	17,723	17,097	633,277
October 10, 2025	17,518	17,760	17,758	17,830	17,341	525,207
October 09, 2025	17,025	17,518	17,520	17,571	17,025	777,599
October 08, 2025	16,851	17,147	17,147	17,169	16,750	577,043
October 07, 2025	17,141	16,911	16,910	17,340	16,866	1.09M
October 06, 2025	17,084	17,095	17,095	17,095	16,683	858,406
October 03, 2025	16,821	16,965	16,965	16,965	16,648	1.27M
October 02, 2025	17,094	16,835	16,835	17,094	16,700	1.84M
October 01, 2025	16,773	16,822	16,822	16,873	16,475	1.17M
September 30, 2025	16,805	16,774	16,774	17,054	16,600	1.27M
September 29, 2025	17,506	16,960	16,960	17,557	16,814	1.35M
September 26, 2025	17,350	17,272	17,271	17,374	16,801	1.13M
September 25, 2025	18,002	17,006	17,006	18,002	17,006	1.17M
September 23, 2025	18,000	17,557	17,557	18,200	17,400	1.14M
September 22, 2025	17,547	17,372	17,372	17,736	17,050	873,825
September 19, 2025	17,740	17,628	17,628	17,776	16,994	1.76M
September 18, 2025	17,750	17,749	17,749	17,792	17,473	3.09M
September 17, 2025	17,526	17,569	17,569	17,629	17,384	550,363
September 16, 2025	17,670	17,603	17,603	17,724	17,381	731,245
September 15, 2025	17,401	17,639	17,639	17,775	17,401	577,987
September 12, 2025	17,675	17,640	17,639	17,708	17,339	957,113
September 11, 2025	16,451	17,352	17,352	17,811	16,451	777,127
September 10, 2025	17,000	17,229	17,229	17,265	16,857	632,673
September 09, 2025	16,305	16,878	16,878	16,962	16,305	220,384
September 08, 2025	16,701	16,899	16,898	16,951	16,701	701,472
September 05, 2025	16,581	16,796	16,793	16,985	16,487	771,537
September 04, 2025	16,800	16,575	16,575	16,800	16,333	827,117
September 03, 2025	16,881	16,517	16,517	16,881	16,301	1.11M
September 02, 2025	17,164	16,592	16,592	17,164	16,584	163,180
September 01, 2025	16,725	16,988	16,989	17,115	16,725	682,425
August 29, 2025	17,000	16,955	16,955	17,249	16,925	624,519
August 28, 2025	17,088	17,180	17,180	17,247	16,872	913,447

Remgro Limited (REM.JO) JNB