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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	16,618	16,679	16,679	16,808	16,618	178,871
August 15, 2025	16,631	16,822	16,822	16,898	16,600	608,944
August 14, 2025	16,400	16,582	16,582	16,885	16,392	543,314
August 13, 2025	16,536	16,850	16,850	16,990	16,261	697,848
August 12, 2025	16,474	16,580	16,580	16,580	16,416	492,925
August 11, 2025	16,619	16,460	16,460	16,707	16,404	751,298
August 08, 2025	16,410	16,573	16,575	16,698	16,410	511,487
August 07, 2025	16,400	16,510	16,510	16,515	16,325	804,665
August 06, 2025	16,470	16,418	16,418	16,600	16,343	672,217
August 05, 2025	16,350	16,466	16,466	16,560	16,333	1.5M
August 04, 2025	16,425	16,483	16,483	16,665	16,325	1.07M
August 01, 2025	16,550	16,397	16,397	16,640	16,160	940,367
July 31, 2025	16,550	16,638	16,638	16,854	16,550	1.27M
July 30, 2025	16,525	16,575	16,575	16,692	16,389	426,307
July 29, 2025	16,599	16,526	16,526	16,709	16,476	600,468
July 28, 2025	16,700	16,563	16,563	16,700	16,300	610,138
July 25, 2025	16,292	16,479	16,480	16,621	16,235	921,344
July 24, 2025	16,450	16,436	16,436	16,543	16,300	634,904
July 23, 2025	16,705	16,432	16,435	16,771	16,350	3.81M
July 22, 2025	17,250	16,623	16,623	17,540	16,623	2.31M
July 21, 2025	17,388	17,139	17,139	17,753	17,139	1.13M
July 18, 2025	16,999	17,350	17,351	17,366	16,910	728,107
July 17, 2025	16,900	16,927	16,927	16,985	16,555	618,712
July 16, 2025	16,731	16,837	16,837	16,837	16,358	591,110
July 15, 2025	16,950	16,613	16,614	16,964	16,447	858,410
July 14, 2025	16,801	16,815	16,815	16,994	16,716	730,627
July 11, 2025	17,590	17,105	17,105	17,590	16,947	965,290
July 10, 2025	17,101	17,500	17,500	17,500	17,100	1.23M
July 09, 2025	16,900	17,326	17,326	17,393	16,886	997,044
July 08, 2025	16,900	16,897	16,897	17,052	16,483	1.59M
July 07, 2025	16,804	16,784	16,784	16,897	16,620	638,131
July 04, 2025	16,999	16,831	16,829	17,091	16,828	940,030
July 03, 2025	16,400	17,125	17,125	17,170	16,285	2.15M
July 02, 2025	16,200	16,424	16,424	16,477	15,799	3.18M
July 01, 2025	15,845	16,200	16,200	16,200	15,764	1.9M
June 30, 2025	15,825	15,819	15,819	15,849	15,507	1.84M
June 27, 2025	15,301	15,528	15,528	15,583	15,301	689,966
June 26, 2025	15,657	15,449	15,449	15,820	15,304	696,755
June 25, 2025	15,513	15,498	15,498	15,801	15,406	1.57M
June 24, 2025	15,355	15,599	15,599	15,652	15,355	1.9M
June 23, 2025	15,400	15,199	15,199	15,455	15,151	956,345
June 20, 2025	15,299	15,452	15,452	15,665	15,123	2.91M
June 19, 2025	15,305	15,416	15,416	15,438	15,144	2.77M
June 18, 2025	15,175	15,306	15,306	15,387	15,070	1.47M
June 17, 2025	15,400	15,264	15,264	15,568	15,216	1.11M
June 13, 2025	15,310	15,334	15,336	15,552	15,199	1.1M
June 12, 2025	15,774	15,619	15,619	15,774	15,395	551,718
June 11, 2025	15,581	15,598	15,598	15,855	15,482	724,960
June 10, 2025	15,600	15,855	15,853	15,950	15,586	1.15M
June 09, 2025	15,800	15,596	15,596	15,860	15,526	931,400
June 06, 2025	15,689	15,801	15,801	15,957	15,689	560,365
June 05, 2025	15,705	15,820	15,820	15,916	15,605	886,797
June 04, 2025	16,100	15,700	15,700	16,100	15,700	1.01M
June 03, 2025	16,035	15,836	15,836	16,137	15,755	624,896
June 02, 2025	15,948	15,962	15,962	16,141	15,711	823,424
May 30, 2025	16,141	15,948	15,948	16,364	15,948	2.44M
May 29, 2025	16,100	16,142	16,142	16,166	15,779	2.16M
May 28, 2025	15,913	15,885	15,885	16,026	15,842	723,070
May 27, 2025	15,555	15,899	15,899	16,193	15,555	599,581
May 26, 2025	15,900	15,945	15,945	16,094	15,795	540,613

Remgro Limited (REM.JO) JNB