JSE · RNI · stock
Reinet Investments S.C.A. (RNI) stock price history
Every JSE trading session of Reinet Investments S.C.A. from Nov 29, 2017 to Nov 13, 2026: 1,796 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.
RNI adjusted close, 2017 to 2026
- ZAR 599.39
- All time high, 2025
- ZAR 593.41
- 52 week high, ZAR 423.10 low
- 1,796
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
RNI key facts
- Reinet Investments S.C.A. (RNI) closed at ZAR 446.53 on Nov 13, 2026 on JSE.
- RNI's all time high close is ZAR 599.39, set on Jul 1, 2025; its all time low close is ZAR 193.27 on Jan 28, 2019.
- RNI's 52 week range is ZAR 423.10 to ZAR 593.41.
- RNI returned -20.4% over the year to Nov 13, 2026 and +60.7% over five years.
- Since Nov 29, 2017 RNI returned +51%, +4.7% a year compounded.
- RNI's deepest drawdown was -34.7% from Nov 29, 2017 to Jan 28, 2019.
- DataCedar holds 1,796 daily sessions of RNI history from Nov 29, 2017 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
RNI price chart, 2017 to 2026
RNI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | -3.0% |
| 6 months | -20.3% |
| Year to date | -22.7% |
| 1 year | -20.4% |
| 3 years | +8.3% |
| 5 years | +60.7% |
| 10 years | n/a |
| Since Nov 29, 2017 | +50.9% |
| Compound annual growth, 9.0 years | +4.7% |
RNI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 599.39 on Jul 1, 2025
- All time low close
- ZAR 193.27 on Jan 28, 2019
- 52 week high
- ZAR 593.41 on Jan 16, 2026
- 52 week low
- ZAR 423.10 on Sep 17, 2026
- Deepest drawdown
- -34.7% from Nov 29, 2017 to Jan 28, 2019, recovered Nov 22, 2019
- Best single session
- +14.2% on Jun 30, 2025
- Worst single session
- -12.8% on Mar 16, 2020
- Volatility, 1 year annualised
- 26.8%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2023, +42%
- Worst calendar year
- 2018, -21%
RNI 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. 2017 starts on Nov 29, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 582.35 | ZAR 593.41 | ZAR 423.10 | ZAR 446.53 | -23.0% | 66.7M | 161 |
| 2025 | ZAR 449.86 | ZAR 615.66 | ZAR 421.00 | ZAR 579.99 | +29.7% | 84.4M | 191 |
| 2024 | ZAR 457.99 | ZAR 502.55 | ZAR 420.61 | ZAR 447.15 | -4.1% | 51.6M | 208 |
| 2023 | ZAR 327.99 | ZAR 470.06 | ZAR 320.04 | ZAR 466.20 | +42.4% | 60.5M | 191 |
| 2022 | ZAR 288.99 | ZAR 349.38 | ZAR 248.14 | ZAR 327.35 | +14.5% | 55M | 160 |
| 2021 | ZAR 271.47 | ZAR 308.25 | ZAR 256.22 | ZAR 286.02 | +3.8% | 62.1M | 190 |
| 2020 | ZAR 277.48 | ZAR 347.98 | ZAR 235.39 | ZAR 275.60 | -0.7% | 84.5M | 189 |
| 2019 | ZAR 221.98 | ZAR 308.83 | ZAR 193.07 | ZAR 277.48 | +27.0% | 84.4M | 234 |
| 2018 | ZAR 275.48 | ZAR 290.81 | ZAR 196.51 | ZAR 218.44 | -20.8% | 141.5M | 249 |
| 2017 | ZAR 298.98 | ZAR 299.70 | ZAR 265.01 | ZAR 275.87 | n/a | 10.5M | 23 |
RNI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 446.53 | -0.1% |
| October 2026 | ZAR 447.08 | +2.5% |
| September 2026 | ZAR 436.17 | +0.2% |
| August 2026 | ZAR 435.18 | -3.1% |
| July 2026 | ZAR 449.02 | -1.0% |
| June 2026 | ZAR 453.42 | -10.3% |
| May 2026 | ZAR 505.58 | -12.1% |
| April 2026 | ZAR 574.98 | +4.0% |
| March 2026 | ZAR 553.07 | -1.7% |
| February 2026 | ZAR 562.74 | +0.5% |
| January 2026 | ZAR 559.99 | -3.4% |
| December 2025 | ZAR 579.99 | +0.2% |
About the RNI data
Daily bars. 1,796 sessions from Nov 29, 2017 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 Nov 29, 2017, 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%3ARNI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
RNI share price history
