Renergen Limited (JSE:REN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,385.00
-55.00 (-3.82%)
Oct 21, 2025, 5:00 PM SAST
Renergen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,452.00 | 1,499.00 | 1,452.00 | 1,455.00 | 1,455.00 | 1.04% | 6,022 |
| Oct 20, 2025 | 1,421.00 | 1,500.00 | 1,421.00 | 1,440.00 | 1,438.00 | -3.10% | 92,057 |
| Oct 17, 2025 | 1,579.00 | 1,585.00 | 1,430.00 | 1,486.00 | 1,486.00 | -11.86% | 428,077 |
| Oct 16, 2025 | 1,690.00 | 1,695.00 | 1,590.00 | 1,686.00 | 1,686.00 | -0.82% | 440,344 |
| Oct 15, 2025 | 1,655.00 | 1,700.00 | 1,575.00 | 1,700.00 | 1,700.00 | -0.18% | 688,982 |
| Oct 14, 2025 | 1,660.00 | 1,775.00 | 1,345.00 | 1,703.00 | 1,703.00 | 2.78% | 1,623,324 |
| Oct 13, 2025 | 1,500.00 | 1,695.00 | 1,440.00 | 1,657.00 | 1,657.00 | 8.80% | 1,752,122 |
| Oct 10, 2025 | 1,320.00 | 1,525.00 | 1,251.00 | 1,523.00 | 1,523.00 | 13.40% | 479,945 |
| Oct 9, 2025 | 1,350.00 | 1,350.00 | 1,280.00 | 1,343.00 | 1,343.00 | 1.51% | 466,026 |
| Oct 8, 2025 | 1,349.00 | 1,350.00 | 1,290.00 | 1,323.00 | 1,323.00 | -2.14% | 83,720 |
| Oct 7, 2025 | 1,315.00 | 1,355.00 | 1,290.00 | 1,352.00 | 1,352.00 | 0.30% | 936,010 |
| Oct 6, 2025 | 1,315.00 | 1,381.00 | 1,306.00 | 1,348.00 | 1,348.00 | -1.03% | 360,254 |
| Oct 3, 2025 | 1,346.00 | 1,400.00 | 1,290.00 | 1,362.00 | 1,362.00 | -2.51% | 983,194 |
| Oct 2, 2025 | 1,390.00 | 1,418.00 | 1,320.00 | 1,397.00 | 1,397.00 | -3.25% | 298,395 |
| Oct 1, 2025 | 1,510.00 | 1,514.00 | 1,390.00 | 1,444.00 | 1,444.00 | -5.12% | 159,887 |
| Sep 30, 2025 | 1,579.00 | 1,600.00 | 1,490.00 | 1,522.00 | 1,522.00 | -3.73% | 570,963 |
| Sep 29, 2025 | 1,500.00 | 1,590.00 | 1,500.00 | 1,581.00 | 1,581.00 | -0.06% | 191,159 |
| Sep 26, 2025 | 1,593.00 | 1,601.00 | 1,490.00 | 1,582.00 | 1,582.00 | -0.75% | 233,173 |
| Sep 25, 2025 | 1,610.00 | 1,679.00 | 1,495.00 | 1,594.00 | 1,594.00 | -5.57% | 552,122 |
| Sep 23, 2025 | 1,605.00 | 1,696.00 | 1,586.00 | 1,688.00 | 1,688.00 | 6.84% | 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 |
| Sep 18, 2025 | 1,350.00 | 1,423.00 | 1,341.00 | 1,423.00 | 1,423.00 | 2.60% | 99,366 |
| Sep 17, 2025 | 1,400.00 | 1,400.00 | 1,346.00 | 1,387.00 | 1,387.00 | -0.86% | 91,829 |
| Sep 16, 2025 | 1,375.00 | 1,412.00 | 1,375.00 | 1,399.00 | 1,399.00 | 1.67% | 301,380 |
| Sep 15, 2025 | 1,390.00 | 1,390.00 | 1,301.00 | 1,376.00 | 1,376.00 | -0.72% | 68,113 |
| Sep 12, 2025 | 1,409.00 | 1,409.00 | 1,340.00 | 1,386.00 | 1,386.00 | -0.86% | 108,951 |
| Sep 11, 2025 | 1,375.00 | 1,400.00 | 1,301.00 | 1,398.00 | 1,398.00 | 2.12% | 182,885 |
| Sep 10, 2025 | 1,370.00 | 1,381.00 | 1,302.00 | 1,369.00 | 1,369.00 | 2.01% | 184,126 |
| Sep 9, 2025 | 1,310.00 | 1,378.00 | 1,301.00 | 1,342.00 | 1,342.00 | -0.15% | 262,424 |
| Sep 8, 2025 | 1,302.00 | 1,344.00 | 1,270.00 | 1,344.00 | 1,344.00 | 5.91% | 198,791 |
| Sep 5, 2025 | 1,265.00 | 1,343.00 | 1,240.00 | 1,269.00 | 1,269.00 | -4.51% | 367,457 |
| Sep 4, 2025 | 1,340.00 | 1,340.00 | 1,260.00 | 1,329.00 | 1,329.00 | -3.97% | 216,929 |
| Sep 3, 2025 | 1,448.00 | 1,448.00 | 1,315.00 | 1,384.00 | 1,384.00 | 0.44% | 109,232 |
| Sep 2, 2025 | 1,490.00 | 1,490.00 | 1,375.00 | 1,378.00 | 1,378.00 | -5.23% | 184,006 |
| Sep 1, 2025 | 1,470.00 | 1,522.00 | 1,420.00 | 1,454.00 | 1,454.00 | -1.22% | 41,839 |
| Aug 29, 2025 | 1,596.00 | 1,597.00 | 1,442.00 | 1,472.00 | 1,472.00 | -7.25% | 389,164 |
| Aug 28, 2025 | 1,590.00 | 1,590.00 | 1,531.00 | 1,587.00 | 1,587.00 | -0.69% | 83,607 |
| Aug 27, 2025 | 1,550.00 | 1,601.00 | 1,550.00 | 1,598.00 | 1,598.00 | 3.03% | 1,123,120 |
| Aug 26, 2025 | 1,425.00 | 1,586.00 | 1,425.00 | 1,551.00 | 1,551.00 | 9.15% | 2,674,565 |
| Aug 25, 2025 | 1,420.00 | 1,449.00 | 1,405.00 | 1,421.00 | 1,421.00 | -1.25% | 638,172 |
| Aug 22, 2025 | 1,402.00 | 1,445.00 | 1,370.00 | 1,439.00 | 1,439.00 | 2.71% | 355,681 |
| Aug 21, 2025 | 1,402.00 | 1,402.00 | 1,374.00 | 1,401.00 | 1,401.00 | - | 202,613 |
| Aug 20, 2025 | 1,420.00 | 1,447.00 | 1,365.00 | 1,401.00 | 1,401.00 | -1.41% | 134,566 |
| Aug 19, 2025 | 1,491.00 | 1,523.00 | 1,400.00 | 1,421.00 | 1,421.00 | -2.47% | 415,364 |
| Aug 18, 2025 | 1,540.00 | 1,567.00 | 1,400.00 | 1,457.00 | 1,457.00 | -8.88% | 315,507 |
| Aug 15, 2025 | 1,675.00 | 1,698.00 | 1,540.00 | 1,599.00 | 1,599.00 | -4.82% | 262,631 |
| Aug 14, 2025 | 1,643.00 | 1,680.00 | 1,643.00 | 1,680.00 | 1,680.00 | 0.18% | 234,861 |
| Aug 13, 2025 | 1,601.00 | 1,699.00 | 1,600.00 | 1,677.00 | 1,677.00 | 8.40% | 881,557 |
| Aug 12, 2025 | 1,496.00 | 1,565.00 | 1,496.00 | 1,547.00 | 1,547.00 | 0.32% | 304,464 |