Renaissance Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	104.75	105.00	102.30	103.00	103.00	0.35%	13,231
May 29, 2026	106.01	108.37	101.21	102.64	102.64	-3.14%	57,474
May 27, 2026	102.50	106.65	102.06	105.97	105.97	3.58%	16,975
May 26, 2026	102.82	104.40	101.71	102.31	102.31	-1.81%	14,534
May 25, 2026	101.37	105.01	101.22	104.20	104.20	2.05%	10,698
May 22, 2026	103.06	103.31	101.10	102.11	102.11	-0.56%	7,329
May 21, 2026	101.47	103.49	101.47	102.69	102.69	-0.62%	10,972
May 20, 2026	101.71	103.82	99.79	103.33	103.33	1.16%	10,208
May 19, 2026	98.97	103.00	98.96	102.15	102.15	2.62%	18,377
May 18, 2026	102.21	102.21	97.40	99.54	99.54	-2.36%	80,613
May 15, 2026	104.66	106.37	101.49	101.95	101.95	-4.53%	19,457
May 14, 2026	110.52	110.56	104.30	106.79	106.79	-1.48%	30,766
May 13, 2026	106.16	112.00	106.16	108.39	108.39	-0.21%	35,005
May 12, 2026	108.94	111.65	106.48	108.62	108.62	-2.65%	37,954
May 11, 2026	112.49	112.49	109.00	111.58	111.58	-1.70%	38,423
May 8, 2026	111.60	115.36	111.60	113.51	113.51	1.57%	39,293
May 7, 2026	102.65	114.85	102.65	111.76	111.76	8.58%	212,234
May 6, 2026	99.75	103.48	99.65	102.93	102.93	3.05%	22,212
May 5, 2026	99.26	100.62	98.84	99.88	99.88	-0.06%	12,388
May 4, 2026	102.19	102.19	98.50	99.94	99.94	0.06%	14,256
Apr 30, 2026	101.45	101.45	98.88	99.88	99.88	-1.31%	45,235
Apr 29, 2026	100.29	102.40	100.29	101.21	101.21	1.10%	15,406
Apr 28, 2026	102.36	103.30	99.42	100.11	100.11	-3.41%	14,760
Apr 27, 2026	100.27	104.39	100.27	103.64	103.64	1.77%	27,640
Apr 24, 2026	102.86	102.86	100.80	101.84	101.84	-0.42%	16,549
Apr 23, 2026	103.99	103.99	101.70	102.27	102.27	-1.46%	10,203
Apr 22, 2026	105.97	105.97	102.96	103.79	103.79	-0.93%	16,538
Apr 21, 2026	106.97	106.97	104.60	104.76	104.76	-1.07%	15,730
Apr 20, 2026	106.70	107.99	105.30	105.89	105.89	-1.39%	28,330
Apr 17, 2026	109.87	109.87	106.00	107.38	107.38	-0.67%	21,137
Apr 16, 2026	109.00	109.50	106.97	108.10	108.10	0.06%	39,403
Apr 15, 2026	107.35	110.65	107.35	108.04	108.04	1.09%	35,300
Apr 13, 2026	106.38	108.45	104.86	106.87	106.87	-1.65%	58,056
Apr 10, 2026	103.01	109.49	103.01	108.66	108.66	4.97%	51,279
Apr 9, 2026	106.99	107.35	103.01	103.52	103.52	-2.86%	73,327
Apr 8, 2026	110.00	110.00	105.72	106.57	106.57	3.63%	135,368
Apr 7, 2026	102.00	105.23	101.41	102.84	102.84	-0.48%	100,308
Apr 6, 2026	103.21	104.25	99.61	103.34	103.34	0.49%	88,418
Apr 2, 2026	100.00	104.06	97.29	102.84	102.84	1.26%	67,241
Apr 1, 2026	98.73	103.86	98.69	101.56	101.56	4.86%	126,939
Mar 30, 2026	99.00	99.55	94.75	96.85	96.85	-4.86%	132,073
Mar 27, 2026	98.85	103.70	92.55	101.80	101.80	2.72%	163,732
Mar 25, 2026	94.05	101.65	94.05	99.10	99.10	6.50%	130,194
Mar 24, 2026	89.10	95.70	86.15	93.05	93.05	8.64%	157,616
Mar 23, 2026	92.10	92.30	85.05	85.65	85.65	-9.03%	365,985
Mar 20, 2026	95.70	98.10	92.80	94.15	94.15	-1.88%	338,651
Mar 19, 2026	102.30	102.30	95.10	95.95	95.95	-6.30%	30,758
Mar 18, 2026	99.80	103.05	99.80	102.40	102.40	2.25%	12,831
Mar 17, 2026	101.20	101.60	99.00	100.15	100.15	-1.43%	29,671
Mar 16, 2026	101.90	102.60	96.60	101.60	101.60	-0.29%	126,187