RENK Group AG (SWX:R3NK)
Switzerland · Delayed Price · Currency is CHF 40.40
-0.76 (-1.85%)
At close: Sep 11, 2026
SWX:R3NK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.85% | - |
| Sep 10, 2026 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - | - |
| Sep 9, 2026 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - | - |
| Sep 8, 2026 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - | - |
| Sep 7, 2026 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -1.88% | 300 |
| Sep 4, 2026 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - | - |
| Sep 3, 2026 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -2.40% | - |
| Sep 2, 2026 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | -2.33% | - |
| Sep 1, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.39% | 1,600 |
| Aug 31, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - | - |
| Aug 28, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - | - |
| Aug 27, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - | - |
| Aug 26, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - | - |
| Aug 25, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - | - |
| Aug 24, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -2.84% | - |
| Aug 21, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - | 2,060 |
| Aug 20, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -2.72% | - |
| Aug 19, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - | - |
| Aug 18, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - | - |
| Aug 17, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - | - |
| Aug 14, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 2.53% | 24 |
| Aug 13, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.11% | - |
| Aug 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 11, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 10, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 7, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.69% | - |
| Aug 6, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - | 1,515 |
| Aug 5, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - | 2,000 |
| Aug 4, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 1.56% | - |
| Aug 3, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - | 1,700 |
| Jul 31, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - | 28 |
| Jul 30, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - | - |
| Jul 29, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - | - |
| Jul 28, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.15% | 2 |
| Jul 27, 2026 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 6.01% | 150 |
| Jul 24, 2026 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - | - |
| Jul 23, 2026 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - | - |
| Jul 22, 2026 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - | - |
| Jul 21, 2026 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - | - |
| Jul 20, 2026 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | -0.01% | - |
| Jul 17, 2026 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | -7.41% | - |
| Jul 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 15, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 10, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 900 |
| Jul 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,300 |
| Jul 7, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 6.74% | 150 |