Renew Holdings plc - RNWH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	897	890	890	897	890	30,370
December 23, 2025	885	894	894	897	885	111,520
December 22, 2025	910	897	897	910	886	122,364
December 19, 2025	885.22	895	895	895	880	170,107
December 18, 2025	885.68	883	883	888	875	107,718
December 17, 2025	873	881	881	894	871	245,950
December 16, 2025	899	875	875	900	873	115,922
December 15, 2025	887	888	888	899	881	92,512
December 12, 2025	900	884	884	901	876	132,737
December 11, 2025	904	878	878	904	870	329,570
December 10, 2025	894	899	899	928	894	123,940
December 09, 2025	934	911	911	934	900	122,850
December 08, 2025	911	908	908	921	908	102,046
December 05, 2025	908	915	915	924	908	105,895
December 04, 2025	913	912	912	916	901.7	330,397
December 03, 2025	923	907	907	946	896.64	254,396
December 02, 2025	926	916	916	934.04	914	106,255
December 01, 2025	947	931	931	947	917	181,856
November 28, 2025	930	934	934	942	923	117,576
November 27, 2025	954	933	933	955	930	148,645
November 26, 2025	969	950	950	969	930	417,884
November 25, 2025	923	950	950	978	907	647,235
November 24, 2025	894	913	913	918	894	406,507
November 21, 2025	899	896	896	923	888	231,789
November 20, 2025	903.99	898	898	907	893	181,629
November 19, 2025	893	896	896	905	888	225,349
November 18, 2025	896	892	892	901	884	131,375
November 17, 2025	895.37	907	907	922	891.77	453,867
November 14, 2025	899.89	905	905	907	892	106,899
November 13, 2025	931	917	917	931	898	100,981
November 12, 2025	918	915	915	925	910	88,452
November 11, 2025	931	920	920	940	920	140,122
November 10, 2025	934	933	933	934	914	139,752
November 07, 2025	912	913	913	926.44	906	162,227
November 06, 2025	940	916	916	962	916	332,227
November 05, 2025	921	939	939	969	921	166,984
November 04, 2025	929	934	934	937	922	161,475
November 03, 2025	927	936	936	937	922	212,858
October 31, 2025	931	926	926	946	922	163,981
October 30, 2025	957	940	940	962	940	188,822
October 29, 2025	958	959	959	969	953	257,780
October 28, 2025	968	963	963	974	959	432,799
October 27, 2025	954	967	967	972	946	761,276
October 24, 2025	942	955	955	958	933	104,955
October 23, 2025	930	946	946	946	926.87	301,696
October 22, 2025	940	936	936	946	908	199,413
October 21, 2025	923	936	936	936	920	274,549
October 20, 2025	920	921	921	934	918	144,186
October 17, 2025	960	918	918	960	912	151,332
October 16, 2025	948	936	936	948	927	212,389
October 15, 2025	952	945	945	952	940	275,638
October 14, 2025	940	940	940	950	927	247,515
October 13, 2025	882	944	944	945	882	185,803
October 10, 2025	941	919	919	951	919	358,672
October 09, 2025	929	935	935	941.5	896	450,008
October 08, 2025	901	904	904	908	896.63	335,872
October 07, 2025	930	901	901	930	900	231,113
October 06, 2025	930	917	917	930	905	232,972
October 03, 2025	907.11	920	920	920	905.81	150,863
October 02, 2025	902	908	908	912.62	889	244,657

Renew Holdings plc (RNWH.L) LSE