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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	17,529	17,393	17,393	17,646	17,187	1.66M
November 21, 2025	17,728	17,354	17,355	17,728	17,169	710,193
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

Remgro Limited (REM.JO) JNB