BME:REN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.15%	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
Mar 24, 2026	0.81	0.83	0.81	0.83	0.81	0.17%	5,133
Mar 23, 2026	0.80	0.83	0.79	0.83	0.81	1.64%	20,327
Mar 20, 2026	0.80	0.87	0.80	0.82	0.80	-	17,482
Mar 19, 2026	0.81	0.82	0.81	0.82	0.80	0.06%	4,168
Mar 18, 2026	0.80	0.82	0.80	0.81	0.80	0.56%	6,968
Mar 17, 2026	0.80	0.81	0.80	0.81	0.79	1.89%	1,220
Mar 16, 2026	0.78	0.81	0.78	0.80	0.78	0.63%	35,846
Mar 13, 2026	0.81	0.81	0.79	0.79	0.77	-1.57%	2,912
Mar 12, 2026	0.78	0.80	0.78	0.80	0.79	2.63%	3,323
Mar 11, 2026	0.78	0.79	0.78	0.78	0.77	-2.85%	12,660
Mar 10, 2026	0.79	0.80	0.77	0.80	0.79	3.19%	11,261
Mar 9, 2026	0.79	0.79	0.78	0.78	0.76	-2.50%	23,690
Mar 6, 2026	0.81	0.81	0.79	0.80	0.78	-1.10%	13,614
Mar 5, 2026	0.79	0.81	0.78	0.81	0.79	-0.14%	34,508
Mar 4, 2026	0.78	0.81	0.78	0.81	0.79	1.25%	13,999
Mar 3, 2026	0.81	0.82	0.78	0.80	0.78	-2.44%	120,349
Mar 2, 2026	0.85	0.85	0.81	0.82	0.80	-3.53%	17,185
Feb 27, 2026	0.85	0.88	0.81	0.85	0.83	-1.14%	206,222
Feb 26, 2026	0.84	0.86	0.82	0.86	0.84	2.36%	58,465
Feb 25, 2026	0.80	0.84	0.80	0.84	0.82	3.07%	36,792
Feb 24, 2026	0.84	0.84	0.82	0.82	0.80	0.85%	6,653
Feb 23, 2026	0.83	0.83	0.81	0.81	0.79	0.39%	35,684
Feb 20, 2026	0.80	0.81	0.80	0.81	0.79	0.25%	4,700
Feb 19, 2026	0.80	0.81	0.80	0.80	0.79	0.38%	20,370
Feb 18, 2026	0.80	0.81	0.80	0.80	0.78	-	14,577
Feb 17, 2026	0.82	0.82	0.80	0.80	0.78	-2.40%	47,663
Feb 16, 2026	0.84	0.84	0.82	0.82	0.80	-0.04%	14,011
Feb 13, 2026	0.84	0.84	0.82	0.82	0.80	-2.38%	3,521