BME:REN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.84	0.84	0.84	0.84	-	-	421
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
Jan 23, 2026	0.76	0.76	0.75	0.75	0.75	-	11,884
Jan 22, 2026	0.75	0.77	0.73	0.75	0.75	2.75%	60,353
Jan 21, 2026	0.72	0.73	0.72	0.73	0.73	-2.52%	3,765
Jan 20, 2026	0.75	0.75	0.72	0.75	0.75	-	13,667
Jan 19, 2026	0.76	0.76	0.71	0.75	0.75	3.72%	67,046
Jan 16, 2026	0.70	0.73	0.70	0.72	0.72	-	18,071
Jan 15, 2026	0.73	0.73	0.70	0.72	0.72	-1.22%	24,203
Jan 14, 2026	0.73	0.73	0.72	0.73	0.73	0.15%	27,434
Jan 13, 2026	0.71	0.73	0.71	0.73	0.73	2.49%	6,974
Jan 12, 2026	0.72	0.73	0.71	0.71	0.71	-1.10%	24,630
Jan 9, 2026	0.70	0.72	0.70	0.72	0.72	2.16%	15,948
Jan 8, 2026	0.70	0.72	0.70	0.70	0.70	-	268
Jan 7, 2026	0.70	0.71	0.70	0.70	0.70	0.23%	3,331
Jan 6, 2026	0.72	0.72	0.72	0.70	0.70	-	55
Jan 5, 2026	0.70	0.71	0.70	0.70	0.70	0.13%	3,755
Jan 2, 2026	0.70	0.73	0.68	0.70	0.70	-0.61%	81,280
Dec 31, 2025	0.69	0.70	0.69	0.70	0.70	0.31%	100,480
Dec 30, 2025	0.70	0.71	0.69	0.70	0.70	0.20%	116,110
Dec 29, 2025	0.70	0.71	0.70	0.70	0.70	0.03%	85,032
Dec 24, 2025	0.70	0.71	0.70	0.70	0.70	0.03%	12,042
Dec 23, 2025	0.71	0.71	0.70	0.70	0.70	0.04%	45,853
Dec 22, 2025	0.70	0.70	0.70	0.70	0.70	-0.14%	11,635
Dec 19, 2025	0.71	0.71	0.70	0.70	0.70	-0.67%	39,209
Dec 18, 2025	0.71	0.71	0.71	0.71	0.71	0.07%	3,545
Dec 17, 2025	0.71	0.72	0.71	0.71	0.71	0.01%	20,027
Dec 16, 2025	0.70	0.72	0.70	0.71	0.71	-2.03%	39,251