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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	808	813	813	819	775	188,866
September 04, 2025	773	803	803	809	773	119,034
September 03, 2025	801	795	795	808	789.82	121,172
September 02, 2025	805	792	792	806	788	200,778
September 01, 2025	808	805	805	843	798	90,484
August 29, 2025	821.34	801	801	848	801	112,633
August 28, 2025	819	809	809	826	808	62,978
August 27, 2025	809	813	813	849	809	227,497
August 26, 2025	868	830	830	868	822	301,448
August 22, 2025	852	842	842	852	809	96,105
August 21, 2025	829	812	812	843	811.44	80,192
August 20, 2025	844	829	829	844	826	196,837
August 19, 2025	831	838	838	838	821	119,618
August 18, 2025	842	833	833	842	825	76,970
August 15, 2025	875	838	838	875	832	98,097
August 14, 2025	851	838	838	861	830	80,762
August 13, 2025	839	834	834	853	831	119,593
August 12, 2025	870	844	844	870	836	84,182
August 11, 2025	860	842	842	869	830.66	84,676
August 08, 2025	870	851	851	870	826	117,364
August 07, 2025	870	832	832	870	830	104,757
August 06, 2025	843	831	831	867	824	123,795
August 05, 2025	847	840	840	852	834	117,328
August 04, 2025	833.56	845	845	846	819	83,664
August 01, 2025	831	825	825	842.77	821.33	171,234
July 31, 2025	855	843	843	867.05	840	262,852
July 30, 2025	868	855	855	868	830	125,457
July 29, 2025	837	836	836	837	808	148,990
July 28, 2025	862	821	821	862	816	114,762
July 25, 2025	855	824	824	855	817.2	168,245
July 24, 2025	824	826	826	865	822	110,178
July 23, 2025	811	820	820	841	811	73,263
July 22, 2025	866	821	821	866	817	112,251
July 21, 2025	793	829	829	838	793	88,370
July 18, 2025	832	830	830	839	818	101,440
July 17, 2025	790	825	825	831	790	88,183
July 16, 2025	844	823	823	852	820	80,318
July 15, 2025	834	849	849	866	830.85	170,818
July 14, 2025	854	835	835	854	819	118,111
July 11, 2025	820	822	822	833	808	116,505
July 10, 2025	809	823	823	828	790	125,861
July 09, 2025	793	813	813	820	793	346,692
July 08, 2025	793	810	810	812	793	120,430
July 07, 2025	848	808	808	848	803	94,863
July 04, 2025	802	815	815	819	802	161,206
July 03, 2025	820	812	812	829.37	810	134,496
July 02, 2025	830	820	820	842	813	103,373
July 01, 2025	817	831	831	859	817	95,774
June 30, 2025	853	850	850	885	844	275,291
June 27, 2025	844	862	862	867	809	155,827
June 26, 2025	827.1	845	845	849	811	142,931
June 25, 2025	810	818	818	839	806.89	142,241
June 24, 2025	818	811	811	826	807	124,820
June 23, 2025	791	809	809	823	791	126,890
June 20, 2025	790	811	811	835	790	407,938
June 19, 2025	842	827	827	842	805	142,444
June 18, 2025	838	846	846	847	827.62	87,130
June 17, 2025	830	837	837	838	792	129,137
June 16, 2025	788	829	829	834	787	106,421
June 13, 2025	858	821	821	858	815.87	120,324

Renew Holdings plc (RNWH.L) LSE