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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	1,150	1,097	1,096	1,150	1,083	282,277
July 02, 2025	1,140	1,121	1,121	1,150	1,091	247,442
July 01, 2025	1,168	1,118	1,118	1,247	1,118	314,317
June 30, 2025	1,150	1,189	1,189	1,190	1,150	219,373
June 27, 2025	1,187	1,200	1,199	1,200	1,167	489,165
June 26, 2025	1,180	1,170	1,172	1,180	1,100	489,677
June 25, 2025	1,209	1,191	1,192	1,210	1,176	160,352
June 24, 2025	1,200	1,210	1,208	1,213	1,150	200,951
June 23, 2025	1,239	1,216	1,216	1,239	1,160	246,328
June 20, 2025	1,206	1,229	1,230	1,249	1,190	77,071
June 19, 2025	1,260	1,222	1,222	1,260	1,214	143,413
June 18, 2025	1,300	1,260	1,261	1,300	1,201	667,116
June 17, 2025	1,291	1,302	1,302	1,302	1,212	616,594
June 13, 2025	1,331	1,315	1,316	1,345	1,270	690,642
June 12, 2025	1,372	1,339	1,339	1,387	1,339	190,103
June 11, 2025	1,360	1,369	1,369	1,415	1,290	510,383
June 10, 2025	1,450	1,367	1,367	1,500	1,360	932,336
June 09, 2025	1,325	1,411	1,411	1,460	1,301	924,195
June 06, 2025	1,195	1,328	1,328	1,328	1,195	1.6M
June 05, 2025	1,125	1,201	1,201	1,219	1,125	1.42M
June 04, 2025	1,049	1,099	1,099	1,123	1,049	969,212
June 03, 2025	1,000	1,086	1,086	1,092	1,000	394,323
June 02, 2025	1,059	1,048	1,048	1,059	1,011	166,334
May 30, 2025	1,050	1,058	1,058	1,060	1,001	591,547
May 29, 2025	1,080	1,060	1,061	1,089	1,035	497,371
May 28, 2025	1,145	1,074	1,074	1,154	1,057	840,373
May 27, 2025	1,160	1,160	1,160	1,183	1,160	1.13M
May 26, 2025	1,140	1,159	1,159	1,187	1,140	1.44M
May 23, 2025	1,111	1,154	1,153	1,180	1,105	2.36M

Renergen Limited (REN.JO) JNB