Renergen Limited (JSE:REN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 810.00
+25.00 (3.18%)
At close: Nov 28, 2025
Renergen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 810.00 | 836.00 | 772.00 | 810.00 | 810.00 | 3.18% | 320,581 |
| Nov 27, 2025 | 785.00 | 836.00 | 756.00 | 785.00 | 785.00 | -1.75% | 435,474 |
| Nov 26, 2025 | 870.00 | 870.00 | 773.00 | 799.00 | 799.00 | -3.73% | 588,564 |
| Nov 25, 2025 | 878.00 | 900.00 | 830.00 | 830.00 | 830.00 | -5.14% | 124,723 |
| Nov 24, 2025 | 931.00 | 941.00 | 836.00 | 875.00 | 875.00 | -4.06% | 529,029 |
| Nov 21, 2025 | 1,100.00 | 1,100.00 | 880.00 | 912.00 | 912.00 | -16.10% | 340,797 |
| Nov 20, 2025 | 1,113.00 | 1,175.00 | 1,077.00 | 1,087.00 | 1,087.00 | -1.18% | 151,328 |
| Nov 19, 2025 | 1,076.00 | 1,133.00 | 1,060.00 | 1,100.00 | 1,100.00 | - | 474,014 |
| Nov 18, 2025 | 1,140.00 | 1,140.00 | 1,051.00 | 1,100.00 | 1,100.00 | -4.18% | 519,934 |
| Nov 17, 2025 | 1,176.00 | 1,208.00 | 1,125.00 | 1,148.00 | 1,148.00 | -2.21% | 179,893 |
| Nov 14, 2025 | 1,240.00 | 1,240.00 | 1,120.00 | 1,174.00 | 1,174.00 | -6.90% | 397,065 |
| Nov 13, 2025 | 1,260.00 | 1,302.00 | 1,253.00 | 1,261.00 | 1,261.00 | -2.25% | 104,456 |
| Nov 12, 2025 | 1,250.00 | 1,299.00 | 1,222.00 | 1,290.00 | 1,290.00 | 1.10% | 69,512 |
| Nov 11, 2025 | 1,320.00 | 1,320.00 | 1,250.00 | 1,276.00 | 1,276.00 | -1.09% | 240,719 |
| Nov 10, 2025 | 1,241.00 | 1,334.00 | 1,241.00 | 1,290.00 | 1,290.00 | 10.73% | 617,300 |
| Nov 7, 2025 | 1,200.00 | 1,225.00 | 1,100.00 | 1,165.00 | 1,165.00 | -4.12% | 425,010 |
| Nov 6, 2025 | 1,290.00 | 1,292.00 | 1,211.00 | 1,215.00 | 1,215.00 | -2.80% | 269,976 |
| Nov 5, 2025 | 1,280.00 | 1,290.00 | 1,225.00 | 1,250.00 | 1,250.00 | -2.27% | 680,798 |
| Nov 4, 2025 | 1,365.00 | 1,365.00 | 1,270.00 | 1,279.00 | 1,279.00 | -5.26% | 548,936 |
| Nov 3, 2025 | 1,450.00 | 1,500.00 | 1,350.00 | 1,350.00 | 1,350.00 | -17.58% | 317,659 |
| Oct 31, 2025 | 1,381.00 | 1,638.00 | 1,339.00 | 1,638.00 | 1,638.00 | 18.87% | 566,439 |
| Oct 30, 2025 | 1,380.00 | 1,380.00 | 1,300.00 | 1,378.00 | 1,378.00 | 0.58% | 324,597 |
| Oct 29, 2025 | 1,370.00 | 1,370.00 | 1,340.00 | 1,370.00 | 1,370.00 | -1.30% | 59,994 |
| Oct 28, 2025 | 1,320.00 | 1,388.00 | 1,320.00 | 1,388.00 | 1,388.00 | 2.89% | 517,081 |
| Oct 27, 2025 | 1,345.00 | 1,383.00 | 1,290.00 | 1,349.00 | 1,349.00 | 1.43% | 367,590 |
| Oct 24, 2025 | 1,312.00 | 1,348.00 | 1,300.00 | 1,330.00 | 1,330.00 | 0.38% | 3,284,969 |
| Oct 23, 2025 | 1,310.00 | 1,334.00 | 1,270.00 | 1,325.00 | 1,325.00 | 1.92% | 609,215 |
| Oct 22, 2025 | 1,375.00 | 1,395.00 | 1,270.00 | 1,300.00 | 1,300.00 | -6.14% | 475,747 |
| Oct 21, 2025 | 1,452.00 | 1,499.00 | 1,385.00 | 1,385.00 | 1,385.00 | -3.82% | 180,751 |
| Oct 20, 2025 | 1,421.00 | 1,500.00 | 1,421.00 | 1,440.00 | 1,440.00 | -3.03% | 92,057 |
| Oct 17, 2025 | 1,579.00 | 1,585.00 | 1,430.00 | 1,485.00 | 1,485.00 | -11.87% | 428,077 |
| Oct 16, 2025 | 1,690.00 | 1,695.00 | 1,590.00 | 1,685.00 | 1,685.00 | -0.88% | 440,344 |
| Oct 15, 2025 | 1,655.00 | 1,700.00 | 1,575.00 | 1,700.00 | 1,700.00 | -0.12% | 688,982 |
| Oct 14, 2025 | 1,660.00 | 1,775.00 | 1,345.00 | 1,702.00 | 1,702.00 | 2.65% | 1,623,324 |
| Oct 13, 2025 | 1,500.00 | 1,695.00 | 1,440.00 | 1,658.00 | 1,658.00 | 8.72% | 1,752,122 |
| Oct 10, 2025 | 1,320.00 | 1,525.00 | 1,251.00 | 1,525.00 | 1,525.00 | 13.81% | 479,945 |
| Oct 9, 2025 | 1,350.00 | 1,350.00 | 1,280.00 | 1,340.00 | 1,340.00 | 1.13% | 466,026 |
| Oct 8, 2025 | 1,349.00 | 1,350.00 | 1,290.00 | 1,325.00 | 1,325.00 | -1.85% | 83,720 |
| Oct 7, 2025 | 1,315.00 | 1,355.00 | 1,290.00 | 1,350.00 | 1,350.00 | 0.07% | 936,010 |
| Oct 6, 2025 | 1,315.00 | 1,381.00 | 1,306.00 | 1,349.00 | 1,349.00 | -0.81% | 360,254 |
| Oct 3, 2025 | 1,346.00 | 1,400.00 | 1,290.00 | 1,360.00 | 1,360.00 | -2.51% | 983,194 |
| Oct 2, 2025 | 1,390.00 | 1,418.00 | 1,320.00 | 1,395.00 | 1,395.00 | -3.46% | 298,395 |
| Oct 1, 2025 | 1,510.00 | 1,514.00 | 1,390.00 | 1,445.00 | 1,445.00 | -5.00% | 159,887 |
| Sep 30, 2025 | 1,579.00 | 1,600.00 | 1,490.00 | 1,521.00 | 1,521.00 | -3.73% | 570,963 |
| Sep 29, 2025 | 1,500.00 | 1,590.00 | 1,500.00 | 1,580.00 | 1,580.00 | - | 191,159 |
| Sep 26, 2025 | 1,593.00 | 1,601.00 | 1,490.00 | 1,580.00 | 1,580.00 | -0.82% | 233,173 |
| Sep 25, 2025 | 1,610.00 | 1,679.00 | 1,495.00 | 1,593.00 | 1,593.00 | -5.74% | 552,122 |
| Sep 23, 2025 | 1,605.00 | 1,696.00 | 1,586.00 | 1,690.00 | 1,690.00 | 6.96% | 1,172,200 |
| Sep 22, 2025 | 1,475.00 | 1,580.00 | 1,421.00 | 1,580.00 | 1,580.00 | 6.76% | 590,635 |
| Sep 19, 2025 | 1,428.00 | 1,480.00 | 1,356.00 | 1,480.00 | 1,480.00 | 4.01% | 145,852 |