RENK Group AG (SWX:R3NK)
Switzerland · Delayed Price · Currency is CHF 46.86
-2.24 (-4.57%)
Last updated: Jun 2, 2026, 9:00 AM CET
SWX:R3NK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - | - |
| Jun 2, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -4.57% | 2,475 |
| Jun 1, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -1.11% | - |
| May 29, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 16.40% | - |
| May 28, 2026 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - | - |
| May 27, 2026 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - | 4,820 |
| May 26, 2026 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - | - |
| May 22, 2026 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - | - |
| May 21, 2026 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 7.02% | - |
| May 20, 2026 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - | - |
| May 19, 2026 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - | - |
| May 18, 2026 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 0.24% | - |
| May 15, 2026 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | -16.91% | 1,129 |
| May 13, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - | 235 |
| May 12, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - | 19 |
| May 11, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - | 2,077 |
| May 8, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - | 230 |
| May 7, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -5.16% | 2,315 |
| May 6, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.97% | 1,230 |
| May 5, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | - |
| May 4, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | 3,000 |
| Apr 30, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | - |
| Apr 29, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | - |
| Apr 28, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | 19 |
| Apr 27, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | - |
| Apr 24, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | 721 |
| Apr 23, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | 38 |
| Apr 22, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | - |
| Apr 21, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | - |
| Apr 20, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | - |
| Apr 17, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | 18 |
| Apr 16, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | 267 |
| Apr 15, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | 229 |
| Apr 14, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | - |
| Apr 13, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -2.03% | - |
| Apr 10, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - | 24 |
| Apr 9, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - | - |
| Apr 8, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 3.73% | 2 |
| Apr 7, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 6.90% | - |
| Apr 2, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Apr 1, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 2,000 |
| Mar 31, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 4.55% | 1,531 |
| Mar 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Mar 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Mar 26, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -9.47% | 470 |
| Mar 25, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Mar 24, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Mar 23, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.41% | 2,255 |
| Mar 20, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | - |
| Mar 19, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | - |