BME:REN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.84	0.84	0.82	0.82	-	-2.18%	4,064
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
Dec 15, 2025	0.70	0.72	0.70	0.72	0.72	0.28%	39,381
Dec 12, 2025	0.70	0.72	0.70	0.72	0.72	1.93%	26,551
Dec 11, 2025	0.70	0.71	0.70	0.70	0.70	0.47%	57,911
Dec 10, 2025	0.70	0.72	0.70	0.70	0.70	-1.25%	20,729
Dec 9, 2025	0.72	0.72	0.70	0.71	0.71	-1.66%	193,134
Dec 8, 2025	0.72	0.72	0.72	0.72	0.72	0.14%	4,229
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