Lojas Renner Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.02	15.10	14.80	14.90	14.90	-0.67%	8,752,300
May 28, 2026	15.00	15.22	14.72	15.00	15.00	0.87%	6,368,300
May 27, 2026	15.13	15.51	14.85	14.87	14.87	-1.13%	9,152,000
May 26, 2026	15.18	15.25	14.90	15.04	15.04	-2.40%	10,187,900
May 25, 2026	15.28	15.50	15.13	15.41	15.41	2.26%	8,601,100
May 22, 2026	14.68	15.35	14.66	15.07	15.07	1.48%	17,962,800
May 21, 2026	14.61	15.12	14.47	14.85	14.85	1.02%	16,379,800
May 20, 2026	13.78	14.79	13.78	14.70	14.70	7.77%	16,943,500
May 19, 2026	13.53	13.79	13.35	13.64	13.64	-0.94%	10,389,400
May 18, 2026	13.51	13.81	13.44	13.77	13.77	1.62%	11,879,400
May 15, 2026	13.42	13.68	13.35	13.55	13.55	-1.24%	11,002,100
May 14, 2026	13.35	13.90	13.31	13.72	13.72	4.41%	44,637,600
May 13, 2026	13.57	13.78	13.03	13.14	13.14	-4.02%	30,894,200
May 12, 2026	13.69	14.13	13.62	13.69	13.69	-0.22%	15,452,100
May 11, 2026	14.20	14.25	13.72	13.72	13.72	-4.39%	12,674,500
May 8, 2026	14.80	15.18	14.24	14.35	14.35	-3.95%	27,320,700
May 7, 2026	14.69	15.29	14.42	14.94	14.94	1.70%	24,851,900
May 6, 2026	14.39	15.28	14.25	14.69	14.69	4.56%	30,275,700
May 5, 2026	13.50	14.05	13.47	14.05	14.05	3.92%	13,080,800
May 4, 2026	13.51	13.71	13.36	13.52	13.52	-0.59%	13,030,700
Apr 30, 2026	13.64	13.76	13.38	13.60	13.60	1.34%	14,813,900
Apr 29, 2026	13.86	13.94	13.32	13.42	13.42	-4.21%	15,897,900
Apr 28, 2026	13.73	14.10	13.67	14.01	14.01	0.29%	15,293,700
Apr 27, 2026	14.39	14.39	13.78	13.97	13.97	-2.17%	9,387,800
Apr 24, 2026	14.34	14.41	14.06	14.28	14.28	-0.42%	10,702,900
Apr 23, 2026	14.65	14.67	14.21	14.34	14.34	-1.92%	10,507,300
Apr 22, 2026	15.09	15.19	14.52	14.62	14.62	-3.50%	15,577,000
Apr 20, 2026	15.40	15.40	15.06	15.15	15.15	-1.81%	10,042,100
Apr 17, 2026	15.60	15.77	15.25	15.43	15.43	2.52%	26,066,900
Apr 16, 2026	15.49	15.76	15.05	15.05	15.05	-3.53%	19,755,300
Apr 15, 2026	15.59	15.72	15.19	15.60	15.60	-0.45%	12,446,700
Apr 14, 2026	15.90	16.00	15.41	15.67	15.67	-0.89%	15,459,400
Apr 13, 2026	15.43	15.95	15.41	15.81	15.81	0.57%	8,923,400
Apr 10, 2026	16.02	16.22	15.60	15.72	15.72	-1.19%	21,039,600
Apr 9, 2026	15.50	15.99	15.41	15.91	15.91	2.65%	11,867,800
Apr 8, 2026	15.63	15.76	15.48	15.50	15.50	4.73%	16,940,400
Apr 7, 2026	14.51	14.86	14.47	14.80	14.80	1.02%	38,101,000
Apr 6, 2026	14.97	14.97	14.54	14.65	14.65	-1.28%	8,240,500
Apr 2, 2026	14.53	15.06	14.41	14.84	14.84	-0.80%	7,043,400
Apr 1, 2026	14.97	15.35	14.90	14.96	14.96	-	17,582,900
Mar 31, 2026	14.55	15.07	14.31	14.96	14.96	5.43%	19,812,900
Mar 30, 2026	15.18	15.18	13.97	14.19	14.19	-4.70%	21,384,800
Mar 27, 2026	15.11	15.27	14.67	14.89	14.89	-1.97%	25,660,500
Mar 26, 2026	15.24	15.40	14.99	15.19	15.19	-1.62%	12,048,800
Mar 25, 2026	15.76	15.86	15.44	15.44	15.44	-0.11%	29,334,900
Mar 24, 2026	15.54	15.73	15.17	15.68	15.46	0.13%	22,107,000
Mar 23, 2026	15.18	15.72	15.16	15.66	15.44	5.53%	22,626,400
Mar 20, 2026	15.01	15.13	14.75	14.84	14.63	-2.05%	21,082,200
Mar 19, 2026	14.90	15.25	14.57	15.15	14.93	0.40%	13,895,500
Mar 18, 2026	15.00	15.40	14.86	15.09	14.88	-0.20%	11,257,800