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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	917	924	924	933	906	111,596
February 19, 2026	895	919	919	925	893	139,282
February 18, 2026	908	912	912	916.17	903	153,005
February 17, 2026	940	913	913	940	900	137,931
February 16, 2026	928	915	915	939	914	83,911
February 13, 2026	935	925	925	935	911	135,467
February 12, 2026	915	925	925	939	913	279,532
February 11, 2026	964	930	916.67	964	925	163,953
February 10, 2026	970	934	920.61	970	929	188,402
February 09, 2026	970	943	929.48	970	933	132,849
February 06, 2026	950	946	946	966	930	220,086
February 05, 2026	945	936	936	965	933	142,428
February 04, 2026	954	945	945	965	941	1.1M
February 03, 2026	955	943	943	955	935	210,808
February 02, 2026	926	949	949	953	924	190,853
January 30, 2026	954	938	938	954	935	110,135
January 29, 2026	920	946	946	955	920	139,817
January 28, 2026	925	927	927	941.39	925	375,344
January 27, 2026	913	931	931	940	913	97,860
January 26, 2026	950	925	925	950	917	130,191
January 23, 2026	940	920	920	940	912	114,582
January 22, 2026	890	921	921	933	890	92,737
January 21, 2026	905	921	921	922	896	266,895
January 20, 2026	929	896	896	929	890	250,811
January 19, 2026	921.01	905	905	930	901	131,305
January 16, 2026	916	921	921	921	908.61	80,276
January 15, 2026	909	913	913	916.91	900	102,172
January 14, 2026	886	900	900	900	885.3	112,916
January 13, 2026	892	888	888	914	887	195,330
January 12, 2026	914	901	901	914	900	96,575
January 09, 2026	903	906	906	915	894.08	117,406
January 08, 2026	874	911	911	914	874	114,002
January 07, 2026	876	896	896	909	876	156,258
January 06, 2026	909	889	889	909	887	74,794
January 05, 2026	893	892	892	902	878	118,146
January 02, 2026	891	889	889	910	874	65,910
December 31, 2025	910	891	891	910	885.48	38,617
December 30, 2025	910	898	898	910	889	65,324
December 29, 2025	874	896	896	907	874	70,637
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

Renew Holdings plc (RNWH.L) LSE