BME:REN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.91	0.94	0.91	0.92	0.92	1.93%	66,648
Apr 2, 2026	0.90	0.91	0.85	0.91	0.91	5.41%	135,570
Apr 1, 2026	0.86	0.90	0.84	0.86	0.86	-2.27%	185,059
Mar 31, 2026	0.88	0.88	0.85	0.88	0.88	0.23%	35,550
Mar 30, 2026	0.84	0.88	0.84	0.88	0.88	4.28%	45,931
Mar 27, 2026	0.83	0.84	0.82	0.84	0.84	0.24%	14,879
Mar 26, 2026	0.84	0.84	0.83	0.84	0.84	0.12%	34,623
Mar 25, 2026	0.81	0.84	0.81	0.84	0.84	1.11%	8,977
Mar 24, 2026	0.81	0.83	0.81	0.83	0.83	0.17%	5,133
Mar 23, 2026	0.80	0.83	0.79	0.83	0.83	1.64%	20,327
Mar 20, 2026	0.80	0.87	0.80	0.82	0.82	-	17,482
Mar 19, 2026	0.81	0.82	0.81	0.82	0.82	0.06%	4,168
Mar 18, 2026	0.80	0.82	0.80	0.81	0.81	0.56%	6,968
Mar 17, 2026	0.80	0.81	0.80	0.81	0.81	1.89%	1,220
Mar 16, 2026	0.78	0.81	0.78	0.80	0.80	0.63%	35,846
Mar 13, 2026	0.81	0.81	0.79	0.79	0.79	-1.57%	2,912
Mar 12, 2026	0.78	0.80	0.78	0.80	0.80	2.63%	3,323
Mar 11, 2026	0.78	0.79	0.78	0.78	0.78	-2.85%	12,660
Mar 10, 2026	0.79	0.80	0.77	0.80	0.80	3.19%	11,261
Mar 9, 2026	0.79	0.79	0.78	0.78	0.78	-2.50%	23,690
Mar 6, 2026	0.81	0.81	0.79	0.80	0.80	-1.10%	13,614
Mar 5, 2026	0.79	0.81	0.78	0.81	0.81	-0.14%	34,508
Mar 4, 2026	0.78	0.81	0.78	0.81	0.81	1.25%	13,999
Mar 3, 2026	0.81	0.82	0.78	0.80	0.80	-2.44%	120,349
Mar 2, 2026	0.85	0.85	0.81	0.82	0.82	-3.53%	17,185
Feb 27, 2026	0.85	0.88	0.81	0.85	0.85	-1.14%	206,222
Feb 26, 2026	0.84	0.86	0.82	0.86	0.86	2.36%	58,465
Feb 25, 2026	0.80	0.84	0.80	0.84	0.84	3.07%	36,792
Feb 24, 2026	0.84	0.84	0.82	0.82	0.82	0.85%	6,653
Feb 23, 2026	0.83	0.83	0.81	0.81	0.81	0.39%	35,684
Feb 20, 2026	0.80	0.81	0.80	0.81	0.81	0.25%	4,700
Feb 19, 2026	0.80	0.81	0.80	0.80	0.80	0.38%	20,370
Feb 18, 2026	0.80	0.81	0.80	0.80	0.80	-	14,577
Feb 17, 2026	0.82	0.82	0.80	0.80	0.80	-2.40%	47,663
Feb 16, 2026	0.84	0.84	0.82	0.82	0.82	-0.04%	14,011
Feb 13, 2026	0.84	0.84	0.82	0.82	0.82	-2.38%	3,521
Feb 12, 2026	0.80	0.84	0.80	0.84	0.84	4.31%	40,000
Feb 11, 2026	0.82	0.84	0.79	0.81	0.81	1.54%	28,412
Feb 10, 2026	0.80	0.82	0.79	0.79	0.79	-3.28%	15,580
Feb 9, 2026	0.79	0.82	0.79	0.82	0.82	3.17%	24,653
Feb 6, 2026	0.84	0.84	0.79	0.79	0.79	-5.38%	36,936
Feb 5, 2026	0.78	0.84	0.78	0.84	0.84	8.11%	80,438
Feb 4, 2026	0.77	0.79	0.77	0.78	0.78	1.70%	5,660
Feb 3, 2026	0.80	0.80	0.76	0.76	0.76	-	19,186
Feb 2, 2026	0.76	0.80	0.76	0.76	0.76	-2.05%	14,050
Jan 30, 2026	0.78	0.78	0.76	0.78	0.78	1.83%	24,276
Jan 29, 2026	0.80	0.80	0.77	0.77	0.77	-4.07%	14,237
Jan 28, 2026	0.82	0.82	0.78	0.80	0.80	-1.36%	49,422
Jan 27, 2026	0.76	0.82	0.76	0.81	0.81	6.37%	280,134
Jan 26, 2026	0.76	0.77	0.76	0.76	0.76	1.74%	21,522