BME:REN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.75	0.75	0.72	0.75	0.75	-	59,030
Aug 21, 2025	0.75	0.76	0.75	0.75	0.75	-0.03%	42,914
Aug 20, 2025	0.75	0.75	0.75	0.75	0.75	0.56%	9,167
Aug 19, 2025	0.75	0.75	0.74	0.75	0.75	-0.53%	17,169
Aug 18, 2025	0.76	0.76	0.74	0.75	0.75	-0.75%	84,720
Aug 15, 2025	0.75	0.76	0.75	0.76	0.76	1.30%	5,893
Aug 14, 2025	0.75	0.76	0.75	0.75	0.75	-0.93%	179,334
Aug 13, 2025	0.75	0.75	0.75	0.75	0.75	-0.25%	160,041
Aug 12, 2025	0.75	0.76	0.75	0.75	0.75	0.65%	41,881
Aug 11, 2025	0.76	0.76	0.75	0.75	0.75	-1.69%	25,013
Aug 8, 2025	0.76	0.76	0.75	0.76	0.76	-0.26%	4,305
Aug 7, 2025	0.77	0.77	0.76	0.76	0.76	-0.14%	4,080
Aug 6, 2025	0.76	0.77	0.75	0.77	0.77	-0.12%	24,062
Aug 5, 2025	0.78	0.78	0.76	0.77	0.77	-1.30%	77,872
Aug 4, 2025	0.79	0.79	0.77	0.78	0.78	-0.63%	73,764
Aug 1, 2025	0.77	0.79	0.77	0.78	0.78	1.32%	27,260
Jul 31, 2025	0.75	0.78	0.75	0.77	0.77	2.62%	45,518
Jul 30, 2025	0.78	0.78	0.75	0.75	0.75	-2.84%	20,061
Jul 29, 2025	0.75	0.77	0.75	0.77	0.77	3.05%	75,340
Jul 28, 2025	0.78	0.78	0.75	0.75	0.75	-2.45%	105,789
Jul 25, 2025	0.73	0.79	0.73	0.77	0.77	6.97%	397,238
Jul 24, 2025	0.69	0.72	0.69	0.72	0.72	2.26%	82,926
Jul 23, 2025	0.70	0.70	0.69	0.70	0.70	0.34%	45,758
Jul 22, 2025	0.71	0.71	0.69	0.70	0.70	0.06%	42,627
Jul 21, 2025	0.70	0.72	0.69	0.70	0.70	-2.61%	199,200
Jul 18, 2025	0.70	0.72	0.70	0.72	0.72	2.84%	25,357
Jul 17, 2025	0.72	0.72	0.70	0.70	0.70	-0.71%	1,282
Jul 16, 2025	0.69	0.71	0.69	0.71	0.71	-2.06%	25,632
Jul 15, 2025	0.71	0.72	0.68	0.72	0.72	-0.03%	41,402
Jul 14, 2025	0.71	0.72	0.71	0.72	0.72	1.37%	1,099
Jul 11, 2025	0.72	0.72	0.71	0.71	0.71	-1.35%	9,447
Jul 10, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	16,282
Jul 9, 2025	0.71	0.72	0.70	0.72	0.72	0.18%	23,656
Jul 8, 2025	0.71	0.71	0.70	0.71	0.71	0.30%	71,044
Jul 7, 2025	0.71	0.71	0.70	0.71	0.71	-1.17%	96,710
Jul 4, 2025	0.70	0.72	0.70	0.72	0.72	0.01%	78,671
Jul 3, 2025	0.73	0.73	0.70	0.72	0.72	0.38%	21,229
Jul 2, 2025	0.72	0.72	0.70	0.72	0.72	-1.05%	96,214
Jul 1, 2025	0.73	0.73	0.72	0.72	0.72	-0.60%	15,982
Jun 30, 2025	0.71	0.73	0.71	0.73	0.73	1.28%	10,931
Jun 27, 2025	0.72	0.73	0.71	0.72	0.72	0.42%	15,144
Jun 26, 2025	0.72	0.73	0.72	0.72	0.72	-1.59%	1,662
Jun 25, 2025	0.73	0.73	0.72	0.73	0.73	0.15%	1,667
Jun 24, 2025	0.72	0.73	0.72	0.73	0.73	1.18%	23,004
Jun 23, 2025	0.71	0.72	0.71	0.72	0.72	1.47%	5,980
Jun 20, 2025	0.71	0.71	0.71	0.71	0.71	-	15,535
Jun 19, 2025	0.72	0.72	0.70	0.71	0.71	-1.58%	17,774
Jun 18, 2025	0.74	0.74	0.72	0.72	0.72	-1.41%	58,203
Jun 17, 2025	0.73	0.73	0.73	0.73	0.73	-1.31%	8,185
Jun 16, 2025	0.72	0.75	0.72	0.74	0.74	-0.79%	25,058