Renergen Limited (ASX:RLT)
Australia · Delayed Price · Currency is AUD 0.8150
+0.0850 (11.64%)
At close: Dec 5, 2025
Renergen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.73 | 0.82 | 0.73 | 0.82 | 0.82 | 11.64% | 5,144 |
| Dec 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 5,432 |
| Dec 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.82% | 195 |
| Dec 2, 2025 | 0.80 | 0.80 | 0.69 | 0.71 | 0.71 | -14.46% | 2,483 |
| Dec 1, 2025 | 0.83 | 0.86 | 0.83 | 0.83 | 0.83 | 3.75% | 13,181 |
| Nov 28, 2025 | 0.74 | 0.83 | 0.74 | 0.80 | 0.80 | 8.11% | 29,231 |
| Nov 27, 2025 | 0.79 | 0.79 | 0.74 | 0.74 | 0.74 | -5.13% | 8,787 |
| Nov 26, 2025 | 0.80 | 0.81 | 0.78 | 0.78 | 0.78 | -4.88% | 9,690 |
| Nov 25, 2025 | 0.84 | 0.86 | 0.81 | 0.82 | 0.82 | -2.38% | 12,717 |
| Nov 24, 2025 | 0.84 | 0.85 | 0.81 | 0.84 | 0.84 | -2.89% | 50,715 |
| Nov 21, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -5.98% | 8,856 |
| Nov 20, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 16,714 |
| Nov 19, 2025 | 0.90 | 0.91 | 0.77 | 0.91 | 0.91 | -4.21% | 130,106 |
| Nov 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 18,069 |
| Nov 17, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 15,234 |
| Nov 14, 2025 | 0.96 | 1.02 | 0.94 | 1.00 | 1.00 | -8.26% | 12,561 |
| Nov 13, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 10,936 |
| Nov 12, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 4.81% | 800 |
| Nov 11, 2025 | 1.08 | 1.11 | 1.04 | 1.04 | 1.04 | -3.26% | 81,995 |
| Nov 10, 2025 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | 7.50% | 34,636 |
| Nov 7, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 36,494 |
| Nov 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 8,121 |
| Nov 5, 2025 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -6.07% | 37,790 |
| Nov 4, 2025 | 1.12 | 1.12 | 1.00 | 1.07 | 1.07 | -4.46% | 37,821 |
| Nov 3, 2025 | 1.21 | 1.21 | 1.12 | 1.12 | 1.12 | -5.88% | 23,553 |
| Oct 31, 2025 | 1.18 | 1.23 | 1.18 | 1.19 | 1.19 | 3.03% | 17,857 |
| Oct 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 3,596 |
| Oct 29, 2025 | 1.20 | 1.20 | 1.13 | 1.16 | 1.16 | 6.94% | 120,629 |
| Oct 28, 2025 | 1.16 | 1.21 | 1.07 | 1.08 | 1.08 | -8.86% | 38,459 |
| Oct 27, 2025 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -1.25% | 4,096 |
| Oct 24, 2025 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 5.73% | 6,618 |
| Oct 23, 2025 | 1.30 | 1.30 | 1.13 | 1.14 | 1.14 | -0.87% | 10,829 |
| Oct 22, 2025 | 1.25 | 1.25 | 1.14 | 1.15 | 1.15 | -6.53% | 24,428 |
| Oct 21, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -2.00% | 10,681 |
| Oct 20, 2025 | 1.36 | 1.36 | 1.22 | 1.25 | 1.25 | -7.75% | 1,944 |
| Oct 17, 2025 | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | -6.55% | 70,007 |
| Oct 16, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 11,493 |
| Oct 15, 2025 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | 3.20% | 104,465 |
| Oct 14, 2025 | 1.41 | 1.45 | 1.37 | 1.41 | 1.41 | 8.49% | 155,123 |
| Oct 13, 2025 | 1.19 | 1.30 | 1.19 | 1.30 | 1.30 | 15.11% | 55,441 |
| Oct 10, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 1.35% | 30,968 |
| Oct 9, 2025 | 1.13 | 1.16 | 1.11 | 1.11 | 1.11 | -3.48% | 17,530 |
| Oct 8, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -1.71% | 24,194 |
| Oct 6, 2025 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | -1.27% | 4,207 |
| Oct 3, 2025 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -3.66% | 4,646 |
| Oct 2, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.40% | 6,151 |
| Oct 1, 2025 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -5.36% | 13,209 |
| Sep 30, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.77% | 4,544 |
| Sep 29, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | -9.44% | 12,906 |
| Sep 26, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 42 |