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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	1,643	1,680	1,680	1,680	1,643	234,861
August 13, 2025	1,601	1,675	1,677	1,699	1,600	881,557
August 12, 2025	1,496	1,547	1,547	1,565	1,496	304,464
August 11, 2025	1,483	1,542	1,542	1,542	1,472	256,442
August 08, 2025	1,520	1,536	1,534	1,536	1,435	457,059
August 07, 2025	1,530	1,536	1,536	1,549	1,485	365,561
August 06, 2025	1,455	1,520	1,519	1,550	1,455	433,039
August 05, 2025	1,456	1,500	1,500	1,500	1,425	183,557
August 04, 2025	1,406	1,457	1,457	1,487	1,406	105,963
August 01, 2025	1,495	1,473	1,474	1,525	1,420	423,417
July 31, 2025	1,530	1,553	1,553	1,577	1,500	578,642
July 30, 2025	1,570	1,575	1,575	1,575	1,470	338,885
July 29, 2025	1,587	1,544	1,543	1,590	1,540	384,152
July 28, 2025	1,540	1,598	1,598	1,630	1,526	844,281
July 25, 2025	1,499	1,515	1,515	1,515	1,450	238,505
July 24, 2025	1,474	1,490	1,489	1,520	1,474	263,980
July 23, 2025	1,450	1,520	1,520	1,520	1,422	915,850
July 22, 2025	1,516	1,479	1,479	1,535	1,455	336,532
July 21, 2025	1,550	1,556	1,557	1,590	1,471	1.29M
July 18, 2025	1,425	1,544	1,544	1,544	1,410	2.3M
July 17, 2025	1,189	1,370	1,369	1,397	1,189	814,311
July 16, 2025	1,200	1,230	1,232	1,259	1,190	481,153
July 15, 2025	1,115	1,229	1,232	1,255	1,085	642,371
July 14, 2025	1,092	1,119	1,119	1,139	1,070	1.01M
July 11, 2025	1,130	1,125	1,125	1,154	1,076	1M
July 10, 2025	1,070	1,140	1,139	1,145	1,070	246,648
July 09, 2025	1,075	1,108	1,110	1,149	1,060	375,016
July 08, 2025	1,080	1,060	1,059	1,089	1,050	149,814
July 07, 2025	1,134	1,076	1,076	1,134	1,065	226,235
July 04, 2025	1,141	1,125	1,124	1,144	1,074	71,400

Renergen Limited (REN.JO) JNB