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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18,576	18,897	18,897	18,919	18,576	1.18M
February 19, 2026	19,208	18,824	18,824	19,208	18,574	1.61M
February 18, 2026	18,811	18,920	18,920	19,213	18,780	518,396
February 17, 2026	18,775	18,824	18,824	18,925	18,568	525,730
February 16, 2026	18,708	18,765	18,765	18,765	18,579	802,481
February 13, 2026	17,740	18,557	18,557	18,710	17,740	814,758
February 12, 2026	18,528	18,768	18,768	18,768	18,267	729,408
February 11, 2026	18,230	18,531	18,531	18,531	17,700	823,548
February 10, 2026	18,500	18,224	18,224	18,500	17,879	2.35M
February 09, 2026	18,501	18,412	18,412	18,689	18,322	629,570
February 06, 2026	18,268	18,419	18,419	18,431	18,103	676,597
February 05, 2026	18,814	18,300	18,300	18,814	18,270	630,936
February 04, 2026	18,640	18,529	18,529	18,653	18,292	499,414
February 03, 2026	18,704	18,641	18,641	18,855	18,392	861,840
February 02, 2026	18,345	18,663	18,663	18,725	17,901	1M
January 30, 2026	17,910	18,346	18,346	18,917	17,910	1.55M
January 29, 2026	18,047	18,354	18,354	18,459	18,047	965,508
January 28, 2026	18,305	18,115	18,115	18,400	17,916	731,306
January 27, 2026	18,090	18,234	18,234	18,518	18,090	1.14M
January 26, 2026	18,140	18,250	18,250	18,274	17,902	682,515
January 23, 2026	18,222	18,139	18,139	18,421	17,973	728,307
January 22, 2026	18,119	18,328	18,328	18,328	18,064	2.28M
January 21, 2026	17,700	18,025	18,026	18,098	17,690	532,714
January 20, 2026	17,928	18,019	18,019	18,019	17,740	926,211
January 19, 2026	18,000	17,893	17,893	18,023	17,703	489,607
January 16, 2026	18,279	18,084	18,086	18,296	18,048	1.05M
January 15, 2026	18,100	18,198	18,198	18,316	17,968	944,575
January 14, 2026	18,299	17,942	17,942	18,299	17,833	656,849
January 13, 2026	18,300	18,164	18,166	18,300	18,050	937,198
January 12, 2026	18,800	18,174	18,174	18,800	18,000	548,920
January 09, 2026	18,468	18,552	18,554	18,686	18,299	672,056
January 08, 2026	18,000	18,267	18,267	18,380	17,999	520,541
January 07, 2026	18,500	18,353	18,353	18,533	17,800	1.13M
January 06, 2026	18,091	18,445	18,445	18,536	18,091	812,368
January 05, 2026	17,951	18,061	18,061	18,079	17,775	552,739
January 02, 2026	18,400	17,998	17,998	18,400	17,845	394,464
December 31, 2025	18,100	18,055	18,055	18,100	18,000	32,282
December 30, 2025	18,172	18,100	18,099	18,218	18,061	441,887
December 29, 2025	18,200	18,100	18,098	18,244	17,970	381,378
December 24, 2025	17,880	17,925	17,926	18,048	17,825	275,122
December 23, 2025	17,999	17,881	17,881	17,999	17,774	485,219
December 22, 2025	17,700	17,796	17,796	17,983	17,617	443,706
December 19, 2025	18,380	17,859	17,856	18,380	17,630	2.51M
December 18, 2025	17,999	18,076	18,076	18,306	17,877	4.09M
December 17, 2025	17,700	17,978	17,978	17,978	17,603	823,816
December 15, 2025	17,620	17,751	17,751	17,813	17,620	688,211
December 12, 2025	17,799	17,731	17,638	17,977	17,652	1.37M
December 11, 2025	18,165	17,803	17,801	18,165	17,652	1.03M
December 10, 2025	17,700	17,898	17,898	17,975	17,700	438,244
December 09, 2025	17,549	17,958	17,958	18,134	17,549	1.07M
December 08, 2025	17,999	17,586	17,586	17,999	17,524	674,254
December 05, 2025	17,999	17,800	17,799	17,999	17,303	1.45M
December 04, 2025	17,979	17,700	17,700	17,979	17,670	625,666
December 03, 2025	17,718	17,756	17,756	17,906	17,547	1.43M
December 02, 2025	17,699	17,686	17,686	17,863	17,309	1.22M
December 01, 2025	17,733	17,560	17,560	17,940	17,100	2.07M
November 28, 2025	17,650	17,386	17,386	17,650	17,236	1.38M
November 27, 2025	17,701	17,393	17,393	17,767	17,393	709,433
November 26, 2025	17,400	17,614	17,614	17,730	17,400	1.04M
November 25, 2025	17,300	17,399	17,399	17,470	17,141	641,412

Remgro Limited (REM.JO) JNB