BME:REN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.78	0.80	0.77	0.77	0.77	-0.77%	14,511
Jun 4, 2026	0.76	0.78	0.76	0.78	0.78	-0.51%	28,432
Jun 3, 2026	0.77	0.78	0.77	0.78	0.78	-0.26%	8,192
Jun 2, 2026	0.79	0.81	0.76	0.78	0.78	-1.01%	52,076
Jun 1, 2026	0.80	0.80	0.79	0.79	0.79	-	9,720
May 29, 2026	0.79	0.80	0.79	0.79	0.79	-0.75%	21,197
May 28, 2026	0.80	0.81	0.80	0.80	0.80	-	3,302
May 27, 2026	0.80	0.80	0.80	0.80	0.80	-	2,184
May 26, 2026	0.80	0.82	0.80	0.80	0.80	-0.25%	12,957
May 25, 2026	0.80	0.80	0.80	0.80	0.80	-0.75%	6,493
May 22, 2026	0.79	0.81	0.79	0.80	0.80	-1.71%	3,992
May 21, 2026	0.79	0.82	0.79	0.82	0.82	-0.49%	20,135
May 20, 2026	0.79	0.82	0.79	0.82	0.82	0.98%	8,613
May 19, 2026	0.81	0.81	0.81	0.81	0.81	-	-
May 18, 2026	0.81	0.82	0.79	0.81	0.81	0.99%	3,746
May 15, 2026	0.79	0.81	0.79	0.81	0.81	2.03%	500
May 14, 2026	0.78	0.79	0.78	0.79	0.79	-1.25%	11,797
May 13, 2026	0.80	0.80	0.80	0.80	0.80	-	-
May 12, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	7,665
May 11, 2026	0.78	0.80	0.78	0.79	0.79	0.51%	19,858
May 8, 2026	0.78	0.80	0.78	0.79	0.79	1.03%	28,644
May 7, 2026	0.79	0.79	0.76	0.78	0.78	-2.51%	27,166
May 6, 2026	0.78	0.80	0.77	0.80	0.80	3.64%	36,468
May 5, 2026	0.79	0.81	0.77	0.77	0.77	-5.41%	52,532
May 4, 2026	0.82	0.84	0.79	0.81	0.81	-1.93%	52,647
Apr 30, 2026	0.86	0.86	0.81	0.83	0.83	-4.16%	32,957
Apr 29, 2026	0.84	0.87	0.84	0.87	0.87	0.93%	8,064
Apr 28, 2026	0.87	0.87	0.84	0.86	0.86	-2.94%	138,123
Apr 27, 2026	0.90	0.91	0.87	0.88	0.88	-0.67%	17,062
Apr 24, 2026	0.91	0.91	0.87	0.89	0.89	-1.98%	36,633
Apr 23, 2026	0.89	0.91	0.89	0.91	0.91	-0.66%	14,212
Apr 22, 2026	0.90	0.92	0.90	0.91	0.91	-0.65%	9,469
Apr 21, 2026	0.93	0.93	0.91	0.92	0.92	1.10%	22,244
Apr 20, 2026	0.91	0.91	0.90	0.91	0.91	-	44,166
Apr 17, 2026	0.93	0.93	0.90	0.93	0.91	2.65%	48,100
Apr 16, 2026	0.91	0.93	0.89	0.91	0.89	1.34%	81,865
Apr 15, 2026	0.92	0.92	0.86	0.89	0.87	-2.61%	140,086
Apr 14, 2026	0.92	0.92	0.90	0.92	0.90	0.88%	9,047
Apr 13, 2026	0.90	0.92	0.89	0.91	0.89	-0.87%	23,394
Apr 10, 2026	0.92	0.92	0.91	0.92	0.90	-	8,084
Apr 9, 2026	0.93	0.93	0.88	0.92	0.90	-1.29%	94,915
Apr 8, 2026	0.94	0.94	0.92	0.93	0.91	0.65%	53,135
Apr 7, 2026	0.91	0.94	0.91	0.92	0.90	1.93%	66,648
Apr 2, 2026	0.90	0.91	0.85	0.91	0.89	5.41%	135,570
Apr 1, 2026	0.86	0.90	0.84	0.86	0.84	-2.27%	185,059
Mar 31, 2026	0.88	0.88	0.85	0.88	0.86	0.23%	35,550
Mar 30, 2026	0.84	0.88	0.84	0.88	0.86	4.28%	45,931
Mar 27, 2026	0.83	0.84	0.82	0.84	0.82	0.24%	14,879
Mar 26, 2026	0.84	0.84	0.83	0.84	0.82	0.12%	34,623
Mar 25, 2026	0.81	0.84	0.81	0.84	0.82	1.11%	8,977