Renergen Limited - REN.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,200	1,165	1,166	1,225	1,100	425,010
November 06, 2025	1,290	1,215	1,216	1,292	1,211	269,976
November 05, 2025	1,280	1,251	1,251	1,290	1,225	680,798
November 04, 2025	1,365	1,279	1,277	1,365	1,270	548,936
November 03, 2025	1,450	1,353	1,353	1,500	1,350	317,659
October 31, 2025	1,381	1,638	1,638	1,638	1,339	566,439
October 30, 2025	1,380	1,377	1,377	1,380	1,300	324,597
October 29, 2025	1,370	1,370	1,368	1,370	1,340	59,994
October 28, 2025	1,320	1,388	1,387	1,388	1,320	517,081
October 27, 2025	1,345	1,347	1,347	1,383	1,290	367,590
October 24, 2025	1,312	1,330	1,331	1,348	1,300	3.28M
October 23, 2025	1,310	1,325	1,323	1,334	1,270	609,215
October 22, 2025	1,375	1,385	1,385	1,395	1,349	42,082
October 21, 2025	1,452	1,428	1,428	1,499	1,420	34,117
October 20, 2025	1,421	1,440	1,438	1,500	1,421	92,057
October 17, 2025	1,579	1,482	1,482	1,585	1,430	412,770
October 16, 2025	1,690	1,686	1,686	1,695	1,590	440,344
October 15, 2025	1,655	1,700	1,700	1,700	1,575	688,982
October 14, 2025	1,660	1,729	1,729	1,775	1,660	487,422
October 13, 2025	1,500	1,658	1,657	1,695	1,440	1.75M
October 10, 2025	1,320	1,525	1,523	1,525	1,251	479,945
October 09, 2025	1,350	1,340	1,343	1,350	1,280	466,026
October 08, 2025	1,349	1,325	1,323	1,350	1,290	83,720
October 07, 2025	1,315	1,350	1,352	1,355	1,290	936,010
October 06, 2025	1,315	1,348	1,348	1,381	1,306	360,254
October 03, 2025	1,346	1,360	1,362	1,400	1,290	983,194
October 02, 2025	1,390	1,395	1,397	1,418	1,320	298,395
October 01, 2025	1,510	1,445	1,444	1,514	1,390	159,887
September 30, 2025	1,579	1,521	1,522	1,600	1,490	570,963
September 29, 2025	1,500	1,581	1,581	1,590	1,500	191,159
September 26, 2025	1,593	1,580	1,582	1,601	1,490	233,173
September 25, 2025	1,610	1,594	1,594	1,679	1,495	552,122
September 23, 2025	1,605	1,690	1,690	1,696	1,586	1.17M
September 22, 2025	1,475	1,580	1,580	1,580	1,421	590,635
September 19, 2025	1,428	1,402	1,402	1,428	1,356	10,161
September 18, 2025	1,350	1,355	1,355	1,385	1,341	45,282
September 17, 2025	1,400	1,385	1,387	1,400	1,346	91,829
September 16, 2025	1,375	1,402	1,402	1,402	1,375	132,219
September 15, 2025	1,390	1,375	1,376	1,390	1,301	68,113
September 12, 2025	1,409	1,387	1,386	1,409	1,340	108,951
September 11, 2025	1,375	1,399	1,398	1,400	1,301	182,885
September 10, 2025	1,370	1,370	1,369	1,381	1,302	184,126
September 09, 2025	1,310	1,340	1,342	1,378	1,301	262,424
September 08, 2025	1,302	1,344	1,344	1,344	1,270	198,791
September 05, 2025	1,265	1,240	1,240	1,343	1,240	237,526
September 04, 2025	1,340	1,330	1,329	1,340	1,260	216,929
September 03, 2025	1,448	1,374	1,374	1,448	1,370	54,015
September 02, 2025	1,490	1,378	1,378	1,490	1,375	184,006
September 01, 2025	1,470	1,453	1,454	1,522	1,420	41,839
August 29, 2025	1,596	1,472	1,472	1,597	1,442	389,164
August 28, 2025	1,590	1,568	1,568	1,590	1,531	45,740
August 27, 2025	1,550	1,600	1,598	1,601	1,550	1.12M
August 26, 2025	1,425	1,550	1,551	1,586	1,425	2.67M
August 25, 2025	1,420	1,421	1,421	1,449	1,405	638,172
August 22, 2025	1,402	1,440	1,439	1,445	1,370	355,681
August 21, 2025	1,402	1,400	1,401	1,402	1,374	202,613
August 20, 2025	1,420	1,400	1,401	1,447	1,365	134,566
August 19, 2025	1,491	1,420	1,421	1,523	1,400	415,364
August 18, 2025	1,540	1,457	1,457	1,567	1,400	315,507
August 15, 2025	1,675	1,600	1,599	1,698	1,540	262,631

Renergen Limited (REN.JO) JNB