JSE · RLO · stock
Reunert Limited (RLO) stock price history
Every JSE trading session of Reunert Limited from Jan 4, 2000 to Nov 13, 2026: 6,663 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.
RLO adjusted close, 2000 to 2026
- ZAR 87.03
- All time high, 2013
- ZAR 72.89
- 52 week high, ZAR 47.49 low
- 6,663
- 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.
RLO key facts
- Reunert Limited (RLO) closed at ZAR 50.00 on Nov 13, 2026 on JSE.
- RLO's all time high close is ZAR 87.03, set on Mar 11, 2013; its all time low close is ZAR 7.39 on Apr 17, 2000.
- RLO's 52 week range is ZAR 47.49 to ZAR 72.89.
- RLO returned -14.5% over the year to Nov 13, 2026 and -3.6% over five years.
- Over ten years RLO returned -17%, -1.8% a year compounded.
- RLO's deepest drawdown was -67.2% from Mar 11, 2013 to Sep 30, 2020.
- DataCedar holds 6,663 daily sessions of RLO history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
RLO price chart, 2000 to 2026
RLO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.5% |
| 3 months | -15.8% |
| 6 months | -28.7% |
| Year to date | -19.1% |
| 1 year | -14.5% |
| 3 years | -17.8% |
| 5 years | -3.6% |
| 10 years | -16.9% |
| Since Jan 4, 2000 | +490.1% |
| Compound annual growth, 26.9 years | +6.8% |
RLO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 87.03 on Mar 11, 2013
- All time low close
- ZAR 7.39 on Apr 17, 2000
- 52 week high
- ZAR 72.89 on May 6, 2026
- 52 week low
- ZAR 47.49 on Nov 13, 2026
- Deepest drawdown
- -67.2% from Mar 11, 2013 to Sep 30, 2020, not yet recovered
- Best single session
- +10.3% on May 27, 2020
- Worst single session
- -14.1% on May 15, 2026
- Volatility, 1 year annualised
- 30.1%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2000
- 5.9×
- Best calendar year
- 2004, +72%
- Worst calendar year
- 2020, -50%
RLO 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 62.39 | ZAR 72.89 | ZAR 47.49 | ZAR 50.00 | -19.1% | 72M | 185 |
| 2025 | ZAR 74.92 | ZAR 75.41 | ZAR 51.94 | ZAR 61.81 | -17.5% | 81.1M | 220 |
| 2024 | ZAR 59.90 | ZAR 83.19 | ZAR 57.83 | ZAR 74.91 | +25.2% | 55.2M | 232 |
| 2023 | ZAR 52.64 | ZAR 64.69 | ZAR 50.79 | ZAR 59.84 | +15.1% | 64.3M | 229 |
| 2022 | ZAR 53.35 | ZAR 54.72 | ZAR 36.03 | ZAR 51.99 | -1.6% | 47.6M | 228 |
| 2021 | ZAR 37.04 | ZAR 57.55 | ZAR 35.36 | ZAR 52.85 | +46.5% | 55.7M | 217 |
| 2020 | ZAR 73.59 | ZAR 74.69 | ZAR 28.34 | ZAR 36.08 | -50.1% | 84.6M | 220 |
| 2019 | ZAR 72.14 | ZAR 81.63 | ZAR 59.89 | ZAR 72.30 | +2.6% | 66.1M | 240 |
| 2018 | ZAR 71.60 | ZAR 88.07 | ZAR 64.70 | ZAR 70.48 | -1.6% | 107.6M | 247 |
| 2017 | ZAR 67.68 | ZAR 77.24 | ZAR 64.38 | ZAR 71.61 | +5.8% | 85.8M | 255 |
| 2016 | ZAR 67.82 | ZAR 75.13 | ZAR 56.15 | ZAR 67.68 | -0.2% | 101.8M | 261 |
| 2015 | ZAR 60.26 | ZAR 74.00 | ZAR 56.86 | ZAR 67.82 | +12.6% | 128.7M | 260 |
| 2014 | ZAR 67.96 | ZAR 81.39 | ZAR 53.59 | ZAR 60.26 | -11.3% | 128.9M | 261 |
| 2013 | ZAR 74.72 | ZAR 87.21 | ZAR 61.50 | ZAR 67.96 | -9.0% | 93.6M | 261 |
| 2012 | ZAR 62.44 | ZAR 80.62 | ZAR 62.33 | ZAR 74.72 | +19.7% | 95.6M | 261 |
| 2011 | ZAR 66.48 | ZAR 69.05 | ZAR 50.56 | ZAR 62.44 | -5.9% | 97.2M | 260 |
| 2010 | ZAR 57.58 | ZAR 66.86 | ZAR 52.57 | ZAR 66.38 | +15.3% | 126M | 261 |
| 2009 | ZAR 50.37 | ZAR 59.27 | ZAR 31.69 | ZAR 57.58 | +14.8% | 113M | 249 |
| 2008 | ZAR 70.23 | ZAR 71.22 | ZAR 37.11 | ZAR 50.18 | -29.0% | 115.6M | 253 |
| 2007 | ZAR 80.83 | ZAR 87.04 | ZAR 62.56 | ZAR 70.72 | -12.5% | 168.4M | 250 |
| 2006 | ZAR 51.98 | ZAR 81.56 | ZAR 51.98 | ZAR 80.83 | +55.5% | 116.8M | 258 |
| 2005 | ZAR 37.04 | ZAR 52.27 | ZAR 33.11 | ZAR 51.98 | +40.3% | 101.7M | 260 |
| 2004 | ZAR 21.52 | ZAR 38.03 | ZAR 21.52 | ZAR 37.04 | +72.1% | 63.9M | 261 |
| 2003 | ZAR 19.49 | ZAR 22.21 | ZAR 15.40 | ZAR 21.52 | +10.4% | 71.5M | 258 |
| 2002 | ZAR 18.33 | ZAR 22.00 | ZAR 16.97 | ZAR 19.49 | +6.3% | 66.8M | 261 |
| 2001 | ZAR 12.82 | ZAR 19.97 | ZAR 12.42 | ZAR 18.33 | +43.0% | 67M | 260 |
| 2000 | ZAR 8.47 | ZAR 12.87 | ZAR 7.39 | ZAR 12.82 | n/a | 62.7M | 255 |
RLO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 50.00 | -7.1% |
| October 2026 | ZAR 53.81 | -9.2% |
| September 2026 | ZAR 59.27 | +4.6% |
| August 2026 | ZAR 56.68 | -3.0% |
| July 2026 | ZAR 58.41 | -3.3% |
| June 2026 | ZAR 60.39 | -6.5% |
| May 2026 | ZAR 64.57 | -7.5% |
| April 2026 | ZAR 69.77 | +7.1% |
| March 2026 | ZAR 65.15 | -1.0% |
| February 2026 | ZAR 65.81 | +6.7% |
| January 2026 | ZAR 61.69 | -0.2% |
| December 2025 | ZAR 61.81 | -0.1% |
About the RLO data
Daily bars. 6,663 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%3ARLO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
RLO share price history
