Raen S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.33	0.35	0.33	0.35	0.35	5.76%	255,364
Jul 31, 2025	0.33	0.33	0.32	0.33	0.33	-2.37%	109,477
Jul 30, 2025	0.33	0.34	0.33	0.34	0.34	1.05%	102,818
Jul 29, 2025	0.33	0.35	0.33	0.33	0.33	0.30%	103,301
Jul 28, 2025	0.34	0.37	0.33	0.33	0.33	-1.62%	233,991
Jul 25, 2025	0.33	0.35	0.33	0.34	0.34	2.88%	36,015
Jul 24, 2025	0.33	0.33	0.32	0.33	0.33	-0.15%	70,129
Jul 23, 2025	0.32	0.34	0.32	0.33	0.33	-2.65%	51,312
Jul 22, 2025	0.31	0.37	0.31	0.34	0.34	10.24%	703,592
Jul 21, 2025	0.31	0.31	0.30	0.31	0.31	-0.32%	11,651
Jul 18, 2025	0.30	0.31	0.30	0.31	0.31	2.49%	63,255
Jul 17, 2025	0.30	0.31	0.30	0.30	0.30	-5.20%	72,689
Jul 16, 2025	0.31	0.32	0.31	0.32	0.32	2.75%	26,360
Jul 15, 2025	0.32	0.32	0.31	0.31	0.31	-3.44%	25,768
Jul 14, 2025	0.30	0.32	0.30	0.32	0.32	5.79%	54,019
Jul 11, 2025	0.30	0.30	0.30	0.30	0.30	-	18,273
Jul 10, 2025	0.30	0.30	0.30	0.30	0.30	-0.49%	6,074
Jul 9, 2025	0.30	0.30	0.30	0.30	0.30	1.00%	19,163
Jul 8, 2025	0.31	0.31	0.30	0.30	0.30	-1.15%	15,752
Jul 7, 2025	0.31	0.31	0.30	0.30	0.30	-1.14%	14,284
Jul 4, 2025	0.32	0.32	0.29	0.31	0.31	-5.52%	32,574
Jul 3, 2025	0.33	0.33	0.32	0.33	0.33	-1.81%	108,100
Jul 2, 2025	0.33	0.35	0.33	0.33	0.33	-1.92%	29,662
Jul 1, 2025	0.34	0.35	0.33	0.34	0.34	-0.44%	135,050
Jun 30, 2025	0.33	0.35	0.33	0.34	0.34	0.29%	64,446
Jun 27, 2025	0.31	0.36	0.31	0.34	0.34	11.51%	510,014
Jun 26, 2025	0.30	0.31	0.30	0.30	0.30	-0.16%	35,156
Jun 25, 2025	0.31	0.31	0.30	0.30	0.30	-1.46%	48,928
Jun 24, 2025	0.30	0.31	0.29	0.31	0.31	3.17%	67,519
Jun 23, 2025	0.34	0.34	0.29	0.30	0.30	-12.68%	152,678
Jun 20, 2025	0.29	0.35	0.29	0.34	0.34	19.72%	470,413
Jun 18, 2025	0.28	0.29	0.28	0.29	0.29	-0.69%	41,606
Jun 17, 2025	0.29	0.29	0.28	0.29	0.29	-3.19%	65,785
Jun 16, 2025	0.29	0.30	0.29	0.30	0.30	-0.67%	67,109
Jun 13, 2025	0.30	0.30	0.29	0.30	0.30	0.33%	86,330
Jun 12, 2025	0.30	0.31	0.30	0.30	0.30	-0.66%	141,363
Jun 11, 2025	0.31	0.31	0.30	0.30	0.30	-2.75%	103,447
Jun 10, 2025	0.31	0.31	0.31	0.31	0.31	-2.37%	64,808
Jun 9, 2025	0.32	0.32	0.31	0.32	0.32	-0.16%	111,647
Jun 6, 2025	0.32	0.32	0.32	0.32	0.32	-1.09%	62,907
Jun 5, 2025	0.33	0.33	0.32	0.32	0.32	-1.53%	33,371
Jun 4, 2025	0.33	0.33	0.32	0.33	0.33	-1.06%	30,660
Jun 3, 2025	0.32	0.33	0.32	0.33	0.33	-0.75%	60,997
Jun 2, 2025	0.33	0.33	0.32	0.33	0.33	0.76%	36,923
May 30, 2025	0.34	0.34	0.32	0.33	0.33	-1.93%	169,644
May 29, 2025	0.34	0.34	0.33	0.34	0.34	-0.74%	198,847
May 28, 2025	0.34	0.34	0.33	0.34	0.34	-2.31%	130,662
May 27, 2025	0.34	0.35	0.34	0.35	0.35	-0.29%	64,619
May 26, 2025	0.36	0.37	0.34	0.35	0.35	1.02%	153,557
May 23, 2025	0.34	0.35	0.34	0.34	0.34	1.33%	52,837