RemeGen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	85.65	90.60	83.95	88.80	88.80	3.02%	4,116,545
Mar 12, 2026	90.35	91.35	85.50	86.20	86.20	-4.75%	3,512,857
Mar 11, 2026	89.10	91.75	86.85	90.50	90.50	1.12%	4,495,100
Mar 10, 2026	86.30	90.90	85.65	89.50	89.50	4.86%	6,320,770
Mar 9, 2026	82.85	85.40	79.70	85.35	85.35	0.06%	6,703,950
Mar 6, 2026	76.90	85.75	75.30	85.30	85.30	10.92%	9,890,600
Mar 5, 2026	73.70	76.90	72.75	76.90	76.90	7.03%	3,946,240
Mar 4, 2026	71.40	73.75	69.70	71.85	71.85	-1.98%	3,666,204
Mar 3, 2026	76.50	76.65	71.00	73.30	73.30	-3.81%	4,149,120
Mar 2, 2026	80.50	80.50	75.00	76.20	76.20	-5.40%	3,787,108
Feb 27, 2026	79.40	81.25	77.80	80.55	80.55	2.29%	2,361,480
Feb 26, 2026	82.30	82.30	78.00	78.75	78.75	-3.37%	2,226,290
Feb 25, 2026	78.95	82.40	77.80	81.50	81.50	3.23%	2,154,110
Feb 24, 2026	81.35	81.85	76.80	78.95	78.95	-3.78%	3,203,620
Feb 23, 2026	82.60	83.60	81.15	82.05	82.05	0.18%	455,200
Feb 20, 2026	80.00	83.70	80.00	81.90	81.90	1.42%	810,766
Feb 16, 2026	81.80	81.80	78.40	80.75	80.75	0.56%	303,000
Feb 13, 2026	81.50	81.50	78.60	80.30	80.30	0.06%	1,984,948
Feb 12, 2026	82.30	83.35	80.25	80.25	80.25	-1.71%	2,152,730
Feb 11, 2026	83.65	84.65	81.65	81.65	81.65	-1.03%	2,562,482
Feb 10, 2026	80.50	85.95	79.95	82.50	82.50	3.64%	4,532,260
Feb 9, 2026	80.70	81.05	78.20	79.60	79.60	1.14%	2,752,696
Feb 6, 2026	79.15	81.75	76.80	78.70	78.70	-2.78%	2,870,986
Feb 5, 2026	81.05	82.20	78.90	80.95	80.95	-0.86%	2,695,826
Feb 4, 2026	80.85	83.60	79.60	81.65	81.65	0.49%	2,878,914
Feb 3, 2026	80.40	81.80	79.20	81.25	81.25	1.12%	2,449,830
Feb 2, 2026	87.30	87.30	78.85	80.35	80.35	-4.57%	5,264,837
Jan 30, 2026	84.00	87.70	82.65	84.20	84.20	-0.41%	2,814,235
Jan 29, 2026	86.75	87.50	83.20	84.55	84.55	-2.70%	2,534,396
Jan 28, 2026	87.00	88.80	85.50	86.90	86.90	-0.57%	2,584,826
Jan 27, 2026	88.20	88.85	85.10	87.40	87.40	-0.91%	2,628,394
Jan 26, 2026	89.80	90.20	86.70	88.20	88.20	-2.22%	2,805,201
Jan 23, 2026	90.50	93.20	89.40	90.20	90.20	0.61%	4,018,648
Jan 22, 2026	95.00	95.00	89.05	89.65	89.65	-4.42%	3,597,934
Jan 21, 2026	93.80	97.00	91.85	93.80	93.80	-0.21%	4,559,720
Jan 20, 2026	95.30	95.80	92.00	94.00	94.00	-1.26%	4,703,814
Jan 19, 2026	97.80	99.20	93.95	95.20	95.20	-2.66%	2,928,010
Jan 16, 2026	95.40	99.25	94.85	97.80	97.80	3.77%	4,175,542
Jan 15, 2026	94.00	95.95	92.75	94.25	94.25	1.18%	3,626,450
Jan 14, 2026	101.10	101.10	91.10	93.15	93.15	-6.94%	10,529,732
Jan 13, 2026	101.00	106.60	99.55	100.10	100.10	7.87%	19,475,820
Jan 12, 2026	94.00	96.00	90.20	92.80	92.80	-1.95%	3,228,502
Jan 9, 2026	91.50	94.95	89.30	94.65	94.65	2.82%	4,153,680
Jan 8, 2026	91.70	95.30	90.25	92.05	92.05	0.38%	3,845,167
Jan 7, 2026	81.20	92.40	80.50	91.70	91.70	12.93%	8,995,900
Jan 6, 2026	79.95	81.55	78.65	81.20	81.20	2.14%	3,160,422
Jan 5, 2026	73.30	80.00	71.55	79.50	79.50	7.94%	6,358,341
Jan 2, 2026	72.10	74.50	72.10	73.65	73.65	2.29%	601,950
Dec 31, 2025	72.30	72.30	70.55	72.00	72.00	-1.03%	1,816,625
Dec 30, 2025	75.50	75.50	70.20	72.75	72.75	-3.64%	5,645,726