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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 27, 2025	16,800	16,880	16,880	17,115	16,781	558,471
August 26, 2025	17,285	17,081	17,081	17,359	16,905	1.2M
August 25, 2025	17,300	17,311	17,311	17,425	17,120	696,910
August 22, 2025	16,950	17,299	17,299	17,335	16,768	663,173
August 21, 2025	16,600	16,833	16,833	16,950	16,550	421,089
August 20, 2025	16,772	16,674	16,674	16,879	16,617	686,142
August 19, 2025	16,550	16,798	16,798	16,888	16,550	371,759
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

Remgro Limited (REM.JO) JNB