Renergen Limited (JSE:REN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,370.00
+30.00 (2.24%)
Sep 10, 2025, 5:00 PM SAST
Renergen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1,370.00 | 1,381.00 | 1,302.00 | 1,370.00 | 1,369.00 | 2.09% | 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 |
| Aug 11, 2025 | 1,483.00 | 1,542.00 | 1,472.00 | 1,542.00 | 1,542.00 | 0.52% | 256,442 |
| Aug 8, 2025 | 1,520.00 | 1,536.00 | 1,435.00 | 1,534.00 | 1,534.00 | -0.13% | 457,059 |
| Aug 7, 2025 | 1,530.00 | 1,549.00 | 1,485.00 | 1,536.00 | 1,536.00 | 1.12% | 529,389 |
| Aug 6, 2025 | 1,455.00 | 1,550.00 | 1,455.00 | 1,519.00 | 1,519.00 | 1.27% | 433,039 |
| Aug 5, 2025 | 1,456.00 | 1,500.00 | 1,425.00 | 1,500.00 | 1,500.00 | 2.95% | 183,557 |
| Aug 4, 2025 | 1,406.00 | 1,487.00 | 1,406.00 | 1,457.00 | 1,457.00 | -1.15% | 105,963 |
| Aug 1, 2025 | 1,495.00 | 1,525.00 | 1,420.00 | 1,474.00 | 1,474.00 | -5.09% | 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 |