Renergen Limited (JSE:REN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,473.00
-82.00 (-5.27%)
Aug 1, 2025, 5:00 PM SAST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,495.00 | 1,525.00 | 1,420.00 | 1,473.00 | 1,474.00 | -5.15% | 423,417 |
| Jul 31, 2025 | 1,530.00 | 1,577.00 | 1,500.00 | 1,553.00 | 1,553.00 | -1.40% | 578,642 |
| Jul 30, 2025 | 1,570.00 | 1,575.00 | 1,470.00 | 1,575.00 | 1,575.00 | 2.07% | 338,885 |
| Jul 29, 2025 | 1,587.00 | 1,590.00 | 1,540.00 | 1,543.00 | 1,543.00 | -3.44% | 384,152 |
| Jul 28, 2025 | 1,540.00 | 1,630.00 | 1,526.00 | 1,598.00 | 1,598.00 | 5.48% | 844,281 |
| Jul 25, 2025 | 1,499.00 | 1,515.00 | 1,450.00 | 1,515.00 | 1,515.00 | 1.75% | 238,505 |
| Jul 24, 2025 | 1,474.00 | 1,520.00 | 1,474.00 | 1,489.00 | 1,489.00 | -2.04% | 263,980 |
| Jul 23, 2025 | 1,450.00 | 1,520.00 | 1,422.00 | 1,520.00 | 1,520.00 | 1.60% | 915,850 |
| Jul 22, 2025 | 1,516.00 | 1,535.00 | 1,450.00 | 1,496.00 | 1,496.00 | -3.92% | 802,501 |
| Jul 21, 2025 | 1,550.00 | 1,590.00 | 1,471.00 | 1,557.00 | 1,557.00 | 0.84% | 1,289,443 |
| Jul 18, 2025 | 1,425.00 | 1,544.00 | 1,410.00 | 1,544.00 | 1,544.00 | 12.78% | 2,303,752 |
| Jul 17, 2025 | 1,189.00 | 1,397.00 | 1,189.00 | 1,369.00 | 1,369.00 | 11.12% | 814,311 |
| Jul 16, 2025 | 1,200.00 | 1,259.00 | 1,190.00 | 1,232.00 | 1,232.00 | - | 481,153 |
| Jul 15, 2025 | 1,115.00 | 1,255.00 | 1,085.00 | 1,232.00 | 1,232.00 | 10.10% | 642,371 |
| Jul 14, 2025 | 1,092.00 | 1,139.00 | 1,070.00 | 1,119.00 | 1,119.00 | -0.53% | 1,011,515 |
| Jul 11, 2025 | 1,130.00 | 1,154.00 | 1,076.00 | 1,125.00 | 1,125.00 | -1.23% | 1,001,307 |
| Jul 10, 2025 | 1,070.00 | 1,145.00 | 1,070.00 | 1,139.00 | 1,139.00 | 2.61% | 246,648 |
| Jul 9, 2025 | 1,075.00 | 1,149.00 | 1,060.00 | 1,110.00 | 1,110.00 | 4.82% | 375,016 |
| Jul 8, 2025 | 1,080.00 | 1,089.00 | 1,050.00 | 1,059.00 | 1,059.00 | -1.58% | 149,814 |
| Jul 7, 2025 | 1,134.00 | 1,134.00 | 1,065.00 | 1,076.00 | 1,076.00 | -4.27% | 226,235 |
| Jul 4, 2025 | 1,141.00 | 1,144.00 | 1,074.00 | 1,124.00 | 1,124.00 | 2.55% | 71,400 |
| Jul 3, 2025 | 1,150.00 | 1,150.00 | 1,083.00 | 1,096.00 | 1,096.00 | -2.23% | 282,277 |
| Jul 2, 2025 | 1,140.00 | 1,150.00 | 1,091.00 | 1,121.00 | 1,121.00 | 0.27% | 247,442 |
| Jul 1, 2025 | 1,168.00 | 1,247.00 | 1,118.00 | 1,118.00 | 1,118.00 | -5.97% | 314,317 |
| Jun 30, 2025 | 1,150.00 | 1,190.00 | 1,150.00 | 1,189.00 | 1,189.00 | -0.83% | 219,373 |
| Jun 27, 2025 | 1,187.00 | 1,200.00 | 1,167.00 | 1,199.00 | 1,199.00 | 2.30% | 489,165 |
| Jun 26, 2025 | 1,180.00 | 1,180.00 | 1,100.00 | 1,172.00 | 1,172.00 | -1.68% | 489,677 |
| Jun 25, 2025 | 1,209.00 | 1,210.00 | 1,176.00 | 1,192.00 | 1,192.00 | -1.32% | 160,352 |
| Jun 24, 2025 | 1,200.00 | 1,213.00 | 1,150.00 | 1,208.00 | 1,208.00 | -0.66% | 200,951 |
| Jun 23, 2025 | 1,239.00 | 1,239.00 | 1,160.00 | 1,216.00 | 1,216.00 | -1.14% | 246,328 |
| Jun 20, 2025 | 1,206.00 | 1,249.00 | 1,190.00 | 1,230.00 | 1,230.00 | -1.60% | 77,071 |
| Jun 19, 2025 | 1,260.00 | 1,260.00 | 1,210.00 | 1,250.00 | 1,250.00 | -0.87% | 197,192 |
| Jun 18, 2025 | 1,300.00 | 1,300.00 | 1,201.00 | 1,261.00 | 1,261.00 | -3.15% | 667,116 |
| Jun 17, 2025 | 1,291.00 | 1,302.00 | 1,212.00 | 1,302.00 | 1,302.00 | -1.06% | 616,594 |
| Jun 13, 2025 | 1,331.00 | 1,345.00 | 1,270.00 | 1,316.00 | 1,316.00 | -1.72% | 690,642 |
| Jun 12, 2025 | 1,372.00 | 1,387.00 | 1,339.00 | 1,339.00 | 1,339.00 | -2.19% | 190,103 |
| Jun 11, 2025 | 1,360.00 | 1,415.00 | 1,290.00 | 1,369.00 | 1,369.00 | 0.15% | 510,383 |
| Jun 10, 2025 | 1,450.00 | 1,500.00 | 1,360.00 | 1,367.00 | 1,367.00 | -3.12% | 932,336 |
| Jun 9, 2025 | 1,325.00 | 1,460.00 | 1,301.00 | 1,411.00 | 1,411.00 | 6.25% | 924,195 |
| Jun 6, 2025 | 1,195.00 | 1,328.00 | 1,195.00 | 1,328.00 | 1,328.00 | 10.57% | 1,601,922 |
| Jun 5, 2025 | 1,125.00 | 1,219.00 | 1,125.00 | 1,201.00 | 1,201.00 | 9.28% | 1,416,550 |
| Jun 4, 2025 | 1,049.00 | 1,123.00 | 1,049.00 | 1,099.00 | 1,099.00 | 1.20% | 969,212 |
| Jun 3, 2025 | 1,000.00 | 1,092.00 | 1,000.00 | 1,086.00 | 1,086.00 | 3.63% | 394,323 |
| Jun 2, 2025 | 1,059.00 | 1,059.00 | 1,011.00 | 1,048.00 | 1,048.00 | -0.95% | 166,334 |
| May 30, 2025 | 1,050.00 | 1,060.00 | 1,001.00 | 1,058.00 | 1,058.00 | -0.28% | 591,547 |
| May 29, 2025 | 1,080.00 | 1,089.00 | 1,035.00 | 1,061.00 | 1,061.00 | -1.21% | 497,371 |
| May 28, 2025 | 1,145.00 | 1,154.00 | 1,057.00 | 1,074.00 | 1,074.00 | -7.41% | 840,373 |
| May 27, 2025 | 1,160.00 | 1,183.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.09% | 1,131,577 |
| May 26, 2025 | 1,140.00 | 1,187.00 | 1,140.00 | 1,159.00 | 1,159.00 | 0.52% | 1,437,241 |
| May 23, 2025 | 1,111.00 | 1,180.00 | 1,105.00 | 1,153.00 | 1,153.00 | 7.26% | 2,362,350 |