Renaissance Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	115.10	115.10	108.61	111.93	111.93	-3.02%	908,171
Feb 17, 2026	116.91	117.28	114.30	115.41	115.41	-1.59%	223,657
Feb 16, 2026	115.00	118.25	112.91	117.27	117.27	0.71%	673,881
Feb 13, 2026	126.11	126.11	114.53	116.44	116.44	-8.62%	2,178,500
Feb 12, 2026	127.70	129.40	124.70	127.42	127.42	-0.22%	1,110,736
Feb 11, 2026	127.27	128.40	122.67	127.70	127.70	1.49%	946,259
Feb 10, 2026	125.60	129.00	124.50	125.83	125.83	0.34%	1,151,928
Feb 9, 2026	121.52	127.40	120.98	125.40	125.40	5.78%	1,755,188
Feb 6, 2026	117.00	119.77	116.05	118.55	118.55	0.31%	249,934
Feb 5, 2026	116.65	118.99	113.16	118.18	118.18	1.23%	504,566
Feb 4, 2026	119.80	121.44	115.86	116.74	116.74	-2.18%	639,990
Feb 3, 2026	112.00	120.80	110.00	119.34	119.34	12.78%	2,359,057
Feb 2, 2026	109.90	109.91	102.33	105.82	105.82	1.42%	432,657
Feb 1, 2026	113.00	113.02	103.69	104.34	104.34	-3.75%	360,389
Jan 30, 2026	107.78	109.55	105.31	108.41	108.41	0.08%	170,591
Jan 29, 2026	106.75	109.80	105.51	108.32	108.32	0.47%	280,007
Jan 28, 2026	106.00	109.29	105.95	107.81	107.81	1.05%	380,627
Jan 27, 2026	106.15	107.80	101.55	106.69	106.69	1.12%	569,630
Jan 23, 2026	110.65	110.65	104.60	105.51	105.51	-4.70%	232,750
Jan 22, 2026	109.70	111.50	107.15	110.71	110.71	2.07%	658,324
Jan 21, 2026	113.50	116.01	106.35	108.47	108.47	-4.61%	597,245
Jan 20, 2026	117.30	119.65	113.05	113.71	113.71	-4.64%	352,812
Jan 19, 2026	118.35	120.27	116.38	119.24	119.24	0.60%	206,133
Jan 16, 2026	120.15	120.19	118.01	118.53	118.53	-1.35%	199,139
Jan 14, 2026	121.15	122.58	118.15	120.15	120.15	-1.08%	510,501
Jan 13, 2026	118.64	122.20	117.42	121.46	121.46	3.19%	507,271
Jan 12, 2026	120.65	120.65	115.60	117.70	117.70	-2.64%	975,160
Jan 9, 2026	119.45	125.05	116.50	120.89	120.89	0.52%	1,020,793
Jan 8, 2026	122.10	122.69	116.30	120.27	120.27	-1.72%	1,261,555
Jan 7, 2026	120.78	125.40	120.43	122.37	122.37	1.32%	1,257,600
Jan 6, 2026	122.70	122.70	120.11	120.78	120.78	-1.60%	142,025
Jan 5, 2026	124.46	124.90	121.76	122.75	122.75	-1.37%	410,977
Jan 2, 2026	126.05	126.38	123.70	124.46	124.46	-1.77%	432,990
Jan 1, 2026	125.15	127.45	123.23	126.70	126.70	0.64%	460,378
Dec 31, 2025	119.01	127.00	118.25	125.89	125.89	5.22%	1,893,472
Dec 30, 2025	121.00	122.85	118.55	119.64	119.64	-1.67%	537,636
Dec 29, 2025	122.90	124.61	120.00	121.67	121.67	-1.23%	287,385
Dec 26, 2025	125.10	126.00	119.41	123.19	123.19	-1.61%	615,379
Dec 24, 2025	127.70	128.00	124.15	125.20	125.20	-1.87%	642,937
Dec 23, 2025	128.24	129.00	126.50	127.58	127.58	-0.25%	137,059
Dec 22, 2025	128.58	130.25	127.25	127.90	127.90	-0.53%	248,614
Dec 19, 2025	126.50	129.40	126.08	128.58	128.58	1.48%	301,799
Dec 18, 2025	125.93	127.80	124.25	126.71	126.71	0.47%	182,957
Dec 17, 2025	127.00	128.34	124.38	126.12	126.12	-1.84%	267,881
Dec 16, 2025	131.44	131.72	126.10	128.48	128.48	-2.25%	257,620
Dec 15, 2025	129.00	131.99	128.38	131.44	131.44	0.71%	192,214
Dec 12, 2025	128.43	131.00	127.35	130.51	130.51	1.11%	359,333
Dec 11, 2025	129.00	130.00	125.54	129.08	129.08	0.58%	352,682
Dec 10, 2025	129.00	130.95	125.25	128.34	128.34	-0.63%	432,973
Dec 9, 2025	127.75	129.50	123.00	129.16	129.16	1.57%	527,315