Renaissance Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	100.55	103.40	100.20	101.90	101.90	-2.35%	36,500
Mar 12, 2026	102.00	106.45	99.25	104.35	104.35	0.58%	38,416
Mar 11, 2026	106.55	107.80	102.00	103.75	103.75	-2.08%	68,801
Mar 10, 2026	104.30	106.80	100.85	105.95	105.95	4.08%	65,708
Mar 9, 2026	102.95	104.95	96.95	101.80	101.80	-3.64%	126,715
Mar 6, 2026	108.20	108.50	105.00	105.65	105.65	-2.31%	20,063
Mar 5, 2026	107.55	111.50	106.35	108.15	108.15	0.56%	129,883
Mar 4, 2026	111.35	113.30	106.35	107.55	107.55	-4.78%	447,690
Mar 2, 2026	112.95	122.20	104.90	112.95	112.95	-4.68%	1,708,010
Feb 27, 2026	142.90	147.25	117.35	118.50	118.50	-18.56%	2,846,966
Feb 26, 2026	131.00	147.80	128.35	145.50	145.50	13.41%	1,836,347
Feb 25, 2026	114.00	129.95	113.85	128.30	128.30	12.54%	198,744
Feb 24, 2026	112.05	114.95	107.90	114.00	114.00	1.74%	36,131
Feb 23, 2026	104.50	113.20	104.50	112.05	112.05	6.16%	31,886
Feb 20, 2026	104.55	106.50	103.00	105.55	105.55	-2.27%	33,957
Feb 19, 2026	110.50	112.00	105.00	108.00	108.00	-2.75%	24,491
Feb 18, 2026	114.20	114.80	108.85	111.05	111.05	-3.43%	8,363
Feb 17, 2026	119.95	119.95	114.80	115.00	115.00	-1.54%	5,603
Feb 16, 2026	111.10	118.65	111.10	116.80	116.80	0.39%	5,833
Feb 13, 2026	127.95	127.95	114.85	116.35	116.35	-8.67%	53,006
Feb 12, 2026	127.70	129.35	125.00	127.40	127.40	-0.08%	67,847
Feb 11, 2026	125.80	128.00	123.20	127.50	127.50	1.55%	37,242
Feb 10, 2026	126.00	128.75	124.70	125.55	125.55	-0.16%	36,058
Feb 9, 2026	118.05	127.25	118.05	125.75	125.75	5.49%	77,583
Feb 6, 2026	116.60	119.35	116.15	119.20	119.20	0.55%	3,472
Feb 5, 2026	118.40	119.45	113.65	118.55	118.55	1.54%	10,463
Feb 4, 2026	120.50	120.85	116.40	116.75	116.75	-2.14%	36,106
Feb 3, 2026	111.00	121.70	109.90	119.30	119.30	13.56%	140,295
Feb 2, 2026	111.00	111.00	102.80	105.05	105.05	0.82%	36,728