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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	809	890	890	890	809	345,518
December 03, 2025	840	820	820	840	798	16,370
December 02, 2025	820	836	836	836	765	152,402
December 01, 2025	810	830	830	899	790	830,069
November 28, 2025	810	810	809	836	772	320,581
November 27, 2025	785	780	780	836	775	217,135
November 26, 2025	870	799	797	870	773	588,564
November 25, 2025	878	830	830	900	830	124,723
November 24, 2025	931	877	877	941	836	529,029
November 21, 2025	1,100	912	913	1,100	880	340,797
November 20, 2025	1,113	1,087	1,088	1,175	1,077	151,328
November 19, 2025	1,076	1,100	1,101	1,133	1,060	474,014
November 18, 2025	1,140	1,100	1,102	1,140	1,051	519,934
November 17, 2025	1,176	1,150	1,150	1,208	1,125	179,893
November 14, 2025	1,240	1,174	1,174	1,240	1,120	397,065
November 13, 2025	1,260	1,261	1,261	1,302	1,253	104,456
November 12, 2025	1,250	1,290	1,290	1,299	1,222	69,512
November 11, 2025	1,320	1,276	1,276	1,320	1,250	240,719
November 10, 2025	1,241	1,290	1,290	1,334	1,241	617,300
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

Renergen Limited (REN.JO) JNB