BME:REN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.72	0.72	0.70	0.72	0.72	0.84%	11,611
Dec 4, 2025	0.72	0.72	0.71	0.72	0.72	-0.69%	19,328
Dec 3, 2025	0.70	0.73	0.70	0.72	0.72	2.89%	62,135
Dec 2, 2025	0.70	0.70	0.68	0.70	0.70	0.26%	27,771
Dec 1, 2025	0.70	0.70	0.68	0.70	0.70	1.75%	2,644
Nov 28, 2025	0.68	0.70	0.68	0.69	0.69	1.46%	53,774
Nov 27, 2025	0.69	0.69	0.68	0.68	0.68	-0.59%	1,906
Nov 26, 2025	0.68	0.69	0.68	0.68	0.68	0.46%	12,620
Nov 25, 2025	0.70	0.70	0.68	0.68	0.68	-3.13%	6,612
Nov 24, 2025	0.68	0.70	0.67	0.70	0.70	0.91%	40,947
Nov 21, 2025	0.68	0.69	0.67	0.69	0.69	1.42%	13,362
Nov 20, 2025	0.68	0.70	0.67	0.68	0.68	-0.93%	22,744
Nov 19, 2025	0.68	0.69	0.68	0.69	0.69	-0.10%	22,231
Nov 18, 2025	0.71	0.71	0.68	0.69	0.69	-2.13%	124,298
Nov 17, 2025	0.71	0.72	0.71	0.71	0.71	-	1,534
Nov 14, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	25,749
Nov 13, 2025	0.71	0.71	0.71	0.71	0.71	0.13%	4,904
Nov 12, 2025	0.71	0.72	0.71	0.71	0.71	-0.13%	1,160
Nov 11, 2025	0.71	0.72	0.71	0.71	0.71	-1.35%	7,996
Nov 10, 2025	0.71	0.72	0.71	0.72	0.72	1.38%	20,796
Nov 7, 2025	0.71	0.72	0.71	0.71	0.71	-1.38%	21,514
Nov 6, 2025	0.71	0.72	0.71	0.72	0.72	2.10%	4,291
Nov 5, 2025	0.71	0.71	0.71	0.71	0.71	-	11,795
Nov 4, 2025	0.70	0.71	0.70	0.71	0.71	0.54%	33,262
Nov 3, 2025	0.71	0.71	0.70	0.70	0.70	-1.64%	10,280
Oct 31, 2025	0.71	0.72	0.71	0.71	0.71	0.41%	23,945
Oct 30, 2025	0.71	0.71	0.71	0.71	0.71	0.67%	5,770
Oct 29, 2025	0.73	0.73	0.70	0.71	0.71	-2.04%	25,276
Oct 28, 2025	0.71	0.72	0.71	0.72	0.72	-1.10%	8,050
Oct 27, 2025	0.73	0.73	0.71	0.73	0.73	1.13%	13,924
Oct 24, 2025	0.72	0.72	0.71	0.72	0.72	-1.61%	65,611
Oct 23, 2025	0.71	0.73	0.71	0.73	0.73	2.52%	10,490
Oct 22, 2025	0.71	0.71	0.70	0.71	0.71	-	13,116
Oct 21, 2025	0.70	0.71	0.70	0.71	0.71	0.24%	11,984
Oct 20, 2025	0.71	0.71	0.70	0.71	0.71	-0.13%	1,320
Oct 17, 2025	0.72	0.72	0.70	0.71	0.71	1.84%	23,442
Oct 16, 2025	0.71	0.72	0.70	0.70	0.70	-1.41%	79,432
Oct 15, 2025	0.71	0.72	0.71	0.71	0.71	-1.57%	4,597
Oct 14, 2025	0.73	0.73	0.69	0.72	0.72	-0.24%	61,620
Oct 13, 2025	0.72	0.73	0.72	0.72	0.72	-1.50%	24,709
Oct 10, 2025	0.74	0.74	0.72	0.73	0.73	-0.62%	63,547
Oct 9, 2025	0.73	0.74	0.72	0.74	0.74	-0.05%	7,406
Oct 8, 2025	0.73	0.74	0.72	0.74	0.74	1.23%	16,851
Oct 7, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	36,190
Oct 6, 2025	0.74	0.74	0.73	0.74	0.74	-1.14%	49,168
Oct 3, 2025	0.74	0.75	0.74	0.75	0.75	1.00%	33,878
Oct 2, 2025	0.74	0.75	0.74	0.74	0.74	-	13,917
Oct 1, 2025	0.74	0.75	0.74	0.74	0.74	-1.19%	2,196
Sep 30, 2025	0.75	0.75	0.74	0.75	0.75	0.01%	6,360
Sep 29, 2025	0.74	0.75	0.74	0.75	0.75	-1.24%	8,427