Reinet Investments S.C.A. (JSE:RNI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 56,048
-42 (-0.07%)
At close: Dec 4, 2025
Reinet Investments S.C.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56,899.00 | 56,899.00 | 55,748.00 | 56,225.00 | 56,225.00 | 0.32% | 234,075 |
| Dec 4, 2025 | 56,799.00 | 56,799.00 | 55,530.00 | 56,048.00 | 56,048.00 | -0.07% | 267,983 |
| Dec 3, 2025 | 58,399.00 | 58,399.00 | 55,501.00 | 56,090.00 | 56,090.00 | 0.58% | 173,419 |
| Dec 2, 2025 | 57,500.00 | 57,500.00 | 55,523.00 | 55,767.00 | 55,767.00 | -1.60% | 205,213 |
| Dec 1, 2025 | 56,679.00 | 58,144.00 | 56,524.00 | 56,675.00 | 56,675.00 | -2.12% | 283,023 |
| Nov 28, 2025 | 57,799.00 | 58,158.00 | 57,408.00 | 57,900.00 | 57,900.00 | 0.22% | 469,313 |
| Nov 27, 2025 | 58,800.00 | 58,801.00 | 57,501.00 | 57,773.00 | 57,773.00 | -1.35% | 293,970 |
| Nov 26, 2025 | 57,800.00 | 58,792.00 | 57,500.00 | 58,562.00 | 58,562.00 | 1.49% | 477,276 |
| Nov 25, 2025 | 57,299.00 | 57,745.00 | 56,723.00 | 57,700.00 | 57,700.00 | 0.70% | 430,658 |
| Nov 24, 2025 | 58,390.00 | 58,390.00 | 57,036.00 | 57,300.00 | 57,300.00 | 0.53% | 554,872 |
| Nov 21, 2025 | 57,500.00 | 57,942.00 | 56,207.00 | 57,000.00 | 57,000.00 | -1.39% | 689,415 |
| Nov 20, 2025 | 57,999.00 | 58,400.00 | 57,450.00 | 57,801.00 | 57,801.00 | 0.36% | 762,889 |
| Nov 19, 2025 | 57,499.00 | 57,833.00 | 56,199.00 | 57,596.00 | 57,596.00 | 0.60% | 412,875 |
| Nov 18, 2025 | 55,999.00 | 57,354.00 | 55,555.00 | 57,250.00 | 57,250.00 | 1.89% | 493,557 |
| Nov 17, 2025 | 56,700.00 | 57,236.00 | 56,001.00 | 56,190.00 | 56,190.00 | 0.16% | 319,344 |
| Nov 14, 2025 | 56,148.00 | 56,349.00 | 55,724.00 | 56,100.00 | 56,100.00 | -0.04% | 714,917 |
| Nov 13, 2025 | 57,799.00 | 57,980.00 | 56,123.00 | 56,123.00 | 56,123.00 | -1.96% | 346,752 |
| Nov 12, 2025 | 57,000.00 | 57,853.00 | 56,200.00 | 57,246.00 | 57,246.00 | 1.52% | 501,185 |
| Nov 11, 2025 | 55,810.00 | 57,073.00 | 55,318.00 | 56,389.00 | 56,389.00 | 1.42% | 887,318 |
| Nov 10, 2025 | 55,000.00 | 55,794.00 | 54,530.00 | 55,600.00 | 55,600.00 | 1.20% | 216,451 |
| Nov 7, 2025 | 55,262.00 | 55,545.00 | 54,538.00 | 54,941.00 | 54,941.00 | -0.59% | 389,184 |
| Nov 6, 2025 | 54,725.00 | 55,493.00 | 54,285.00 | 55,267.00 | 55,267.00 | 0.68% | 224,522 |
| Nov 5, 2025 | 54,454.00 | 54,914.00 | 53,902.00 | 54,892.00 | 54,892.00 | 0.28% | 264,031 |
| Nov 4, 2025 | 54,501.00 | 54,811.00 | 53,909.00 | 54,739.00 | 54,739.00 | 0.44% | 362,948 |
| Nov 3, 2025 | 55,809.00 | 55,949.00 | 54,500.00 | 54,501.00 | 54,501.00 | -1.71% | 283,703 |
| Oct 31, 2025 | 55,999.00 | 56,197.00 | 54,625.00 | 55,449.00 | 55,449.00 | 0.57% | 244,564 |
| Oct 30, 2025 | 56,049.00 | 56,990.00 | 54,570.00 | 55,136.00 | 55,136.00 | -0.12% | 172,406 |
| Oct 29, 2025 | 55,452.00 | 55,769.00 | 54,479.00 | 55,200.00 | 55,200.00 | -0.87% | 261,819 |
| Oct 28, 2025 | 55,000.00 | 56,422.00 | 55,000.00 | 55,687.00 | 55,687.00 | 0.69% | 221,419 |
| Oct 27, 2025 | 55,979.00 | 56,776.00 | 54,961.00 | 55,305.00 | 55,305.00 | -1.59% | 413,462 |
| Oct 24, 2025 | 57,124.00 | 57,124.00 | 54,760.00 | 56,200.00 | 56,200.00 | 0.33% | 799,937 |
| Oct 23, 2025 | 53,864.00 | 56,248.00 | 53,864.00 | 56,013.00 | 56,013.00 | 1.84% | 785,078 |
| Oct 22, 2025 | 51,000.00 | 55,000.00 | 51,000.00 | 55,000.00 | 55,000.00 | 8.07% | 1,204,778 |
| Oct 21, 2025 | 50,278.00 | 50,949.00 | 50,085.00 | 50,894.00 | 50,894.00 | 1.23% | 389,166 |
| Oct 20, 2025 | 50,311.00 | 50,840.00 | 50,277.00 | 50,277.00 | 50,277.00 | -0.05% | 156,716 |
| Oct 17, 2025 | 50,999.00 | 50,999.00 | 50,070.00 | 50,301.00 | 50,301.00 | -0.39% | 326,272 |
| Oct 16, 2025 | 50,590.00 | 50,991.00 | 50,384.00 | 50,500.00 | 50,500.00 | -0.18% | 275,083 |
| Oct 15, 2025 | 50,271.00 | 50,899.00 | 50,271.00 | 50,590.00 | 50,590.00 | 0.13% | 202,889 |
| Oct 14, 2025 | 50,321.00 | 51,676.00 | 50,107.00 | 50,525.00 | 50,525.00 | -1.11% | 233,743 |
| Oct 13, 2025 | 51,770.00 | 51,909.00 | 50,355.00 | 51,092.00 | 51,092.00 | 0.82% | 152,600 |
| Oct 10, 2025 | 51,000.00 | 51,724.00 | 50,676.00 | 50,676.00 | 50,676.00 | -0.98% | 232,281 |
| Oct 9, 2025 | 50,000.00 | 51,188.00 | 49,500.00 | 51,179.00 | 51,179.00 | 1.81% | 283,923 |
| Oct 8, 2025 | 50,309.00 | 50,574.00 | 49,800.00 | 50,270.00 | 50,270.00 | -0.30% | 248,970 |
| Oct 7, 2025 | 50,900.00 | 51,325.00 | 50,395.00 | 50,423.00 | 50,423.00 | -0.93% | 393,556 |
| Oct 6, 2025 | 50,556.00 | 51,158.00 | 50,556.00 | 50,896.00 | 50,896.00 | 0.09% | 425,815 |
| Oct 3, 2025 | 50,977.00 | 51,594.00 | 50,723.00 | 50,850.00 | 50,850.00 | 0.30% | 475,993 |
| Oct 2, 2025 | 50,999.00 | 50,999.00 | 50,477.00 | 50,700.00 | 50,700.00 | 0.50% | 402,076 |
| Oct 1, 2025 | 51,000.00 | 51,000.00 | 49,994.00 | 50,450.00 | 50,450.00 | -0.10% | 334,457 |
| Sep 30, 2025 | 51,000.00 | 51,000.00 | 50,274.00 | 50,500.00 | 50,500.00 | -0.42% | 521,067 |
| Sep 29, 2025 | 50,950.00 | 50,950.00 | 50,321.00 | 50,712.00 | 50,712.00 | 0.02% | 512,144 |