UK markets open in 7 hours 40 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.83 +0.35 (+0.45%) GOLD FUTURES
2,333.70 +2.50 (+0.11%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,375.11 -553.65 (-1.09%)
Remgro Limited (RE7.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 600 |
| 03 May 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 02 May 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 30 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 29 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 26 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 25 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 24 Apr 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 600 |
| 23 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 22 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 19 Apr 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 250 |
| 18 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 17 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 17 Apr 2024 | 0.8 Dividend | |||||
| 16 Apr 2024 | 5.85 | 5.85 | 5.75 | 5.75 | 4.95 | 42 |
| 15 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.08 | - |
| 12 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.21 | - |
| 11 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.12 | - |
| 10 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.25 | - |
| 09 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.12 | - |
| 08 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.04 | - |
| 05 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.04 | - |
| 04 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.08 | - |
| 03 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.12 | - |
| 02 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.08 | - |
| 28 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.04 | - |
| 27 Mar 2024 | 5.60 | 5.85 | 5.60 | 5.85 | 5.04 | 350 |
| 26 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 4.95 | - |
| 25 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.12 | 500 |
| 22 Mar 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 5.25 | 208 |
| 21 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.21 | - |
| 20 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.42 | - |
| 19 Mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 5.55 | - |
| 18 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 5.81 | - |
| 15 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 5.81 | - |
| 14 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 5.81 | - |
| 13 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 5.72 | - |
| 12 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.11 | - |
| 11 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.11 | - |
| 08 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.16 | - |
| 07 Mar 2024 | 7.05 | 7.15 | 7.05 | 7.15 | 6.16 | 7 |
| 06 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.07 | - |
| 05 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.07 | - |
| 04 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.03 | - |
| 01 Mar 2024 | 6.85 | 7.00 | 6.85 | 7.00 | 6.03 | 150 |
| 29 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 5.85 | - |
| 28 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 5.90 | - |
| 27 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 5.90 | - |
| 26 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 5.90 | - |
| 23 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.07 | - |
| 22 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.16 | - |
| 21 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.16 | - |
| 20 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.20 | - |
| 19 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.20 | - |
| 16 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.24 | - |
| 15 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.24 | - |
| 14 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.20 | - |
| 13 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 6.37 | - |
| 12 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.28 | 1,900 |
| 09 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 6.37 | - |
| 08 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 6.33 | - |
| 07 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 6.41 | - |
| 06 Feb 2024 | 7.50 | 7.70 | 7.50 | 7.70 | 6.63 | 80 |
| 05 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 6.41 | - |
| 02 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 6.54 | - |
| 01 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 6.50 | - |
| 31 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 6.33 | - |
| 30 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.28 | - |
| 29 Jan 2024 | 7.40 | 7.70 | 7.40 | 7.70 | 6.63 | 66 |
| 26 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.28 | - |
| 25 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.46 | - |
| 24 Jan 2024 | 7.45 | 7.65 | 7.45 | 7.65 | 6.59 | 350 |
| 23 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 6.33 | - |
| 22 Jan 2024 | 7.30 | 7.55 | 7.30 | 7.55 | 6.50 | 410 |
| 19 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 6.33 | - |
| 18 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 6.33 | - |
| 17 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 6.37 | - |
| 16 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 6.41 | - |
| 15 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.46 | - |
| 12 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.46 | - |
| 11 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 6.37 | - |
| 10 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.46 | - |
| 09 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.46 | - |
| 08 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 6.41 | - |
| 05 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 6.41 | - |
| 04 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 6.41 | - |
| 03 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 6.59 | - |
| 02 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 6.71 | - |
| 29 Dec 2023 | 7.50 | 7.80 | 7.50 | 7.80 | 6.71 | 500 |
| 28 Dec 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 6.50 | 150 |
| 27 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 6.37 | - |
| 22 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.33 | - |
| 21 Dec 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 6.41 | - |
| 20 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.33 | - |
| 19 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 6.37 | - |
| 18 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 6.59 | - |
| 15 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 6.59 | - |
| 14 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 6.37 | - |
| 13 Dec 2023 | 7.10 | 7.45 | 7.10 | 7.45 | 6.41 | 127 |
| 12 Dec 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 6.28 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.