JSE · REM · stock
Remgro Limited (REM) stock price history
Every JSE trading session of Remgro Limited from Jan 4, 2000 to Nov 13, 2026: 6,387 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
REM adjusted close, 2000 to 2026
- ZAR 213.50
- All time high, 2026
- ZAR 216.51
- 52 week high, ZAR 170.99 low
- 6,387
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
REM key facts
- Remgro Limited (REM) closed at ZAR 212.86 on Nov 13, 2026 on JSE.
- REM's all time high close is ZAR 213.50, set on Nov 12, 2026; its all time low close is ZAR 5.87 on Apr 17, 2000.
- REM's 52 week range is ZAR 170.99 to ZAR 216.51.
- REM returned +19.4% over the year to Nov 13, 2026 and +60.0% over five years.
- Over ten years REM returned +40%, +3.4% a year compounded.
- REM's deepest drawdown was -60.1% from Feb 13, 2015 to Mar 23, 2020.
- DataCedar holds 6,387 daily sessions of REM history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
REM price chart, 2000 to 2026
REM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.9% |
| 3 months | +10.4% |
| 6 months | +13.3% |
| Year to date | +17.6% |
| 1 year | +19.4% |
| 3 years | +52.0% |
| 5 years | +60.0% |
| 10 years | +40.0% |
| Since Jan 4, 2000 | +2,869% |
| Compound annual growth, 26.9 years | +13.5% |
REM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 213.50 on Nov 12, 2026
- All time low close
- ZAR 5.87 on Apr 17, 2000
- 52 week high
- ZAR 216.51 on Nov 12, 2026
- 52 week low
- ZAR 170.99 on Dec 1, 2025
- Deepest drawdown
- -60.1% from Feb 13, 2015 to Mar 23, 2020, recovered Apr 10, 2026
- Best single session
- +12.6% on Apr 18, 2000
- Worst single session
- -13.4% on Mar 19, 2020
- Volatility, 1 year annualised
- 22.6%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2000
- 29.7×
- Best calendar year
- 2006, +46%
- Worst calendar year
- 2020, -32%
REM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 179.49 | ZAR 216.51 | ZAR 174.32 | ZAR 212.86 | +17.2% | 132.8M | 131 |
| 2025 | ZAR 154.44 | ZAR 183.04 | ZAR 130.16 | ZAR 181.59 | +18.4% | 201.8M | 181 |
| 2024 | ZAR 159.90 | ZAR 163.78 | ZAR 116.26 | ZAR 153.33 | -3.6% | 253M | 194 |
| 2023 | ZAR 132.93 | ZAR 161.95 | ZAR 127.40 | ZAR 159.01 | +18.2% | 194.8M | 172 |
| 2022 | ZAR 128.44 | ZAR 315.16 | ZAR 121.98 | ZAR 134.48 | +4.2% | 217.2M | 178 |
| 2021 | ZAR 91.78 | ZAR 138.93 | ZAR 91.19 | ZAR 129.12 | +37.1% | 276.3M | 199 |
| 2020 | ZAR 139.55 | ZAR 142.18 | ZAR 72.67 | ZAR 94.21 | -32.5% | 447.2M | 208 |
| 2019 | ZAR 136.94 | ZAR 151.00 | ZAR 114.62 | ZAR 139.55 | +0.2% | 385.2M | 229 |
| 2018 | ZAR 168.76 | ZAR 176.63 | ZAR 125.99 | ZAR 139.31 | -17.2% | 424.5M | 250 |
| 2017 | ZAR 159.45 | ZAR 171.08 | ZAR 140.74 | ZAR 168.29 | +5.5% | 478.4M | 256 |
| 2016 | ZAR 172.03 | ZAR 189.69 | ZAR 146.53 | ZAR 159.45 | -7.3% | 468.6M | 261 |
| 2015 | ZAR 178.15 | ZAR 199.50 | ZAR 150.52 | ZAR 172.03 | -3.4% | 352.4M | 260 |
| 2014 | ZAR 145.73 | ZAR 181.77 | ZAR 125.62 | ZAR 178.15 | +22.2% | 308.6M | 261 |
| 2013 | ZAR 111.61 | ZAR 146.38 | ZAR 111.61 | ZAR 145.73 | +30.6% | 346.3M | 259 |
| 2012 | ZAR 78.56 | ZAR 112.16 | ZAR 78.56 | ZAR 111.61 | +42.1% | 317.5M | 260 |
| 2011 | ZAR 74.78 | ZAR 81.44 | ZAR 66.38 | ZAR 78.56 | +5.1% | 373.3M | 260 |
| 2010 | ZAR 59.03 | ZAR 75.47 | ZAR 58.09 | ZAR 74.78 | +26.7% | 386.1M | 260 |
| 2009 | ZAR 51.52 | ZAR 62.84 | ZAR 41.03 | ZAR 59.03 | +16.7% | 475.2M | 249 |
| 2008 | ZAR 45.12 | ZAR 52.59 | ZAR 37.97 | ZAR 50.57 | +12.1% | 1.5B | 253 |
| 2007 | ZAR 40.42 | ZAR 47.96 | ZAR 37.94 | ZAR 45.13 | +11.7% | 1B | 250 |
| 2006 | ZAR 27.63 | ZAR 40.98 | ZAR 26.29 | ZAR 40.42 | +46.3% | 1.3B | 258 |
| 2005 | ZAR 21.33 | ZAR 28.28 | ZAR 20.10 | ZAR 27.63 | +29.7% | 982.4M | 260 |
| 2004 | ZAR 15.89 | ZAR 21.35 | ZAR 15.37 | ZAR 21.30 | +34.0% | 639.3M | 262 |
| 2003 | ZAR 13.91 | ZAR 15.98 | ZAR 11.44 | ZAR 15.89 | +14.2% | 603.2M | 261 |
| 2002 | ZAR 14.47 | ZAR 16.63 | ZAR 13.40 | ZAR 13.91 | -3.8% | 780.5M | 261 |
| 2001 | ZAR 11.61 | ZAR 15.25 | ZAR 10.54 | ZAR 14.47 | +25.3% | 800.8M | 260 |
| 2000 | ZAR 7.21 | ZAR 11.86 | ZAR 5.87 | ZAR 11.54 | n/a | 193.5M | 254 |
REM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 212.86 | +2.3% |
| October 2026 | ZAR 208.03 | +3.2% |
| September 2026 | ZAR 201.56 | +3.8% |
| August 2026 | ZAR 194.09 | +1.6% |
| July 2026 | ZAR 191.10 | -1.1% |
| June 2026 | ZAR 193.29 | +1.1% |
| May 2026 | ZAR 191.15 | -1.5% |
| April 2026 | ZAR 194.00 | +2.9% |
| March 2026 | ZAR 188.52 | -2.8% |
| February 2026 | ZAR 193.87 | +7.0% |
| January 2026 | ZAR 181.13 | -0.3% |
| December 2025 | ZAR 181.59 | +4.4% |
About the REM data
Daily bars. 6,387 sessions from Jan 4, 2000 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AREM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
REM share price history
