Renergen Limited (REN.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:02PM SAST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,273.00 | 1,299.00 | 1,213.00 | 1,250.00 | 1,250.00 | 210,049 |
| Apr 25, 2024 | 1,335.00 | 1,335.00 | 1,270.00 | 1,270.00 | 1,270.00 | 96,597 |
| Apr 24, 2024 | 1,400.00 | 1,399.00 | 1,280.00 | 1,315.00 | 1,315.00 | 104,454 |
| Apr 23, 2024 | 1,384.00 | 1,400.00 | 1,350.00 | 1,380.00 | 1,380.00 | 246,342 |
| Apr 22, 2024 | 1,290.00 | 1,368.00 | 1,290.00 | 1,350.00 | 1,350.00 | 186,587 |
| Apr 19, 2024 | 1,213.00 | 1,300.00 | 1,240.00 | 1,275.00 | 1,275.00 | 101,247 |
| Apr 18, 2024 | 1,248.00 | 1,230.00 | 1,182.00 | 1,212.00 | 1,212.00 | 34,471 |
| Apr 17, 2024 | 1,235.00 | 1,235.00 | 1,181.00 | 1,190.00 | 1,190.00 | 98,842 |
| Apr 16, 2024 | 1,220.00 | 1,240.00 | 1,190.00 | 1,190.00 | 1,190.00 | 113,398 |
| Apr 15, 2024 | 1,265.00 | 1,280.00 | 1,210.00 | 1,236.00 | 1,236.00 | 155,192 |
| Apr 12, 2024 | 1,355.00 | 1,379.00 | 1,230.00 | 1,265.00 | 1,265.00 | 254,081 |
| Apr 11, 2024 | 1,399.00 | 1,400.00 | 1,311.00 | 1,340.00 | 1,340.00 | 256,373 |
| Apr 10, 2024 | 1,334.00 | 1,450.00 | 1,311.00 | 1,400.00 | 1,400.00 | 209,072 |
| Apr 09, 2024 | 1,156.00 | 1,300.00 | 1,161.00 | 1,300.00 | 1,300.00 | 380,690 |
| Apr 08, 2024 | 1,160.00 | 1,200.00 | 1,137.00 | 1,185.00 | 1,185.00 | 95,082 |
| Apr 05, 2024 | 1,144.00 | 1,160.00 | 1,120.00 | 1,137.00 | 1,137.00 | 35,188 |
| Apr 04, 2024 | 1,150.00 | 1,150.00 | 1,106.00 | 1,150.00 | 1,150.00 | 55,568 |
| Apr 03, 2024 | 1,128.00 | 1,144.00 | 1,099.00 | 1,135.00 | 1,135.00 | 96,632 |
| Apr 02, 2024 | 1,125.00 | 1,144.00 | 1,091.00 | 1,102.00 | 1,102.00 | 51,357 |
| Mar 28, 2024 | 1,105.00 | 1,149.00 | 1,095.00 | 1,125.00 | 1,125.00 | 276,093 |
| Mar 27, 2024 | 1,100.00 | 1,121.00 | 1,071.00 | 1,090.00 | 1,090.00 | 53,971 |
| Mar 26, 2024 | 1,090.00 | 1,135.00 | 1,071.00 | 1,093.00 | 1,093.00 | 54,886 |
| Mar 25, 2024 | 1,134.00 | 1,140.00 | 1,090.00 | 1,090.00 | 1,090.00 | 71,811 |
| Mar 22, 2024 | 1,133.00 | 1,139.00 | 1,081.00 | 1,139.00 | 1,139.00 | 143,491 |
| Mar 20, 2024 | 1,115.00 | 1,148.00 | 1,072.00 | 1,072.00 | 1,072.00 | 234,684 |
| Mar 19, 2024 | 1,090.00 | 1,113.00 | 1,050.00 | 1,089.00 | 1,089.00 | 134,772 |
| Mar 18, 2024 | 1,070.00 | 1,105.00 | 1,050.00 | 1,090.00 | 1,090.00 | 83,463 |
| Mar 15, 2024 | 1,061.00 | 1,105.00 | 1,060.00 | 1,067.00 | 1,067.00 | 140,754 |
| Mar 14, 2024 | 1,080.00 | 1,098.00 | 1,065.00 | 1,065.00 | 1,065.00 | 39,931 |
| Mar 13, 2024 | 1,148.00 | 1,148.00 | 1,080.00 | 1,080.00 | 1,080.00 | 81,748 |
| Mar 12, 2024 | 1,110.00 | 1,145.00 | 1,100.00 | 1,145.00 | 1,145.00 | 51,169 |
| Mar 11, 2024 | 1,100.00 | 1,134.00 | 1,082.00 | 1,115.00 | 1,115.00 | 68,749 |
| Mar 08, 2024 | 1,150.00 | 1,149.00 | 1,101.00 | 1,125.00 | 1,125.00 | 71,062 |
| Mar 07, 2024 | 1,075.00 | 1,150.00 | 1,072.00 | 1,150.00 | 1,150.00 | 111,818 |
| Mar 06, 2024 | 1,113.00 | 1,142.00 | 1,066.00 | 1,115.00 | 1,115.00 | 238,268 |
| Mar 05, 2024 | 1,100.00 | 1,112.00 | 1,059.00 | 1,098.00 | 1,098.00 | 125,898 |
| Mar 04, 2024 | 1,050.00 | 1,160.00 | 1,061.00 | 1,139.00 | 1,139.00 | 207,346 |
| Mar 01, 2024 | 1,055.00 | 1,144.00 | 1,055.00 | 1,144.00 | 1,144.00 | 76,172 |
| Feb 29, 2024 | 1,100.00 | 1,122.00 | 1,050.00 | 1,087.00 | 1,087.00 | 263,208 |
| Feb 28, 2024 | 1,134.00 | 1,134.00 | 1,069.00 | 1,087.00 | 1,087.00 | 207,362 |
| Feb 27, 2024 | 1,085.00 | 1,150.00 | 1,051.00 | 1,145.00 | 1,145.00 | 302,895 |
| Feb 26, 2024 | 1,118.00 | 1,139.00 | 1,020.00 | 1,097.00 | 1,097.00 | 103,016 |
| Feb 23, 2024 | 1,100.00 | 1,148.00 | 1,050.00 | 1,135.00 | 1,135.00 | 173,888 |
| Feb 22, 2024 | 1,045.00 | 1,090.00 | 1,025.00 | 1,088.00 | 1,088.00 | 227,332 |
| Feb 21, 2024 | 1,018.00 | 1,046.00 | 1,000.00 | 1,045.00 | 1,045.00 | 152,112 |
| Feb 20, 2024 | 1,054.00 | 1,054.00 | 1,000.00 | 1,025.00 | 1,025.00 | 209,554 |
| Feb 19, 2024 | 1,090.00 | 1,134.00 | 1,020.00 | 1,054.00 | 1,054.00 | 168,729 |
| Feb 16, 2024 | 1,100.00 | 1,115.00 | 1,077.00 | 1,100.00 | 1,100.00 | 185,682 |
| Feb 15, 2024 | 1,049.00 | 1,124.00 | 1,046.00 | 1,076.00 | 1,076.00 | 267,557 |
| Feb 14, 2024 | 995.00 | 1,050.00 | 995.00 | 1,050.00 | 1,050.00 | 202,296 |
| Feb 13, 2024 | 1,023.00 | 1,039.00 | 999.00 | 999.00 | 999.00 | 144,165 |
| Feb 12, 2024 | 1,037.00 | 1,050.00 | 1,004.00 | 1,038.00 | 1,038.00 | 245,747 |
| Feb 09, 2024 | 1,110.00 | 1,100.00 | 1,040.00 | 1,040.00 | 1,040.00 | 261,867 |
| Feb 08, 2024 | 1,166.00 | 1,179.00 | 958.00 | 1,100.00 | 1,100.00 | 174,378 |
| Feb 07, 2024 | 1,199.00 | 1,185.00 | 1,170.00 | 1,170.00 | 1,170.00 | 116,782 |
| Feb 06, 2024 | 1,200.00 | 1,198.00 | 1,150.00 | 1,170.00 | 1,170.00 | 210,369 |
| Feb 05, 2024 | 1,200.00 | 1,238.00 | 1,184.00 | 1,200.00 | 1,200.00 | 266,613 |
| Feb 02, 2024 | 1,199.00 | 1,200.00 | 1,183.00 | 1,187.00 | 1,187.00 | 129,106 |
| Feb 01, 2024 | 1,190.00 | 1,190.00 | 1,169.00 | 1,185.00 | 1,185.00 | 100,208 |
| Jan 31, 2024 | 1,165.00 | 1,200.00 | 1,167.00 | 1,170.00 | 1,170.00 | 118,514 |
| Jan 30, 2024 | 1,171.00 | 1,190.00 | 1,170.00 | 1,175.00 | 1,175.00 | 76,315 |
| Jan 29, 2024 | 1,200.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,200.00 | 107,300 |
| Jan 26, 2024 | 1,191.00 | 1,209.00 | 1,180.00 | 1,190.00 | 1,190.00 | 160,239 |
| Jan 25, 2024 | 1,220.00 | 1,232.00 | 1,195.00 | 1,202.00 | 1,202.00 | 44,371 |
| Jan 24, 2024 | 1,200.00 | 1,230.00 | 1,196.00 | 1,210.00 | 1,210.00 | 115,516 |
| Jan 23, 2024 | 1,200.00 | 1,219.00 | 1,195.00 | 1,204.00 | 1,204.00 | 96,170 |
| Jan 22, 2024 | 1,228.00 | 1,219.00 | 1,198.00 | 1,200.00 | 1,200.00 | 125,990 |
| Jan 19, 2024 | 1,251.00 | 1,251.00 | 1,211.00 | 1,229.00 | 1,229.00 | 170,066 |
| Jan 18, 2024 | 1,267.00 | 1,261.00 | 1,207.00 | 1,245.00 | 1,245.00 | 241,542 |
| Jan 17, 2024 | 1,299.00 | 1,299.00 | 1,260.00 | 1,268.00 | 1,268.00 | 98,726 |
| Jan 16, 2024 | 1,291.00 | 1,317.00 | 1,263.00 | 1,300.00 | 1,300.00 | 231,622 |
| Jan 15, 2024 | 1,300.00 | 1,330.00 | 1,300.00 | 1,302.00 | 1,302.00 | 87,244 |
| Jan 12, 2024 | 1,330.00 | 1,330.00 | 1,268.00 | 1,330.00 | 1,330.00 | 243,120 |
| Jan 11, 2024 | 1,337.00 | 1,360.00 | 1,280.00 | 1,330.00 | 1,330.00 | 121,513 |
| Jan 10, 2024 | 1,390.00 | 1,400.00 | 1,340.00 | 1,370.00 | 1,370.00 | 85,344 |
| Jan 09, 2024 | 1,440.00 | 1,494.00 | 1,390.00 | 1,391.00 | 1,391.00 | 84,092 |
| Jan 08, 2024 | 1,450.00 | 1,525.00 | 1,431.00 | 1,444.00 | 1,444.00 | 151,256 |
| Jan 05, 2024 | 1,500.00 | 1,500.00 | 1,415.00 | 1,500.00 | 1,500.00 | 378,216 |
| Jan 04, 2024 | 1,420.00 | 1,499.00 | 1,430.00 | 1,498.00 | 1,498.00 | 75,271 |
| Jan 03, 2024 | 1,480.00 | 1,495.00 | 1,416.00 | 1,421.00 | 1,421.00 | 72,621 |
| Jan 02, 2024 | 1,550.00 | 1,706.00 | 1,400.00 | 1,500.00 | 1,500.00 | 424,404 |
| Dec 29, 2023 | 1,450.00 | 1,576.00 | 1,440.00 | 1,570.00 | 1,570.00 | 239,123 |
| Dec 28, 2023 | 1,320.00 | 1,416.00 | 1,300.00 | 1,400.00 | 1,400.00 | 175,395 |
| Dec 27, 2023 | 1,230.00 | 1,311.00 | 1,230.00 | 1,300.00 | 1,300.00 | 846,192 |
| Dec 22, 2023 | 1,240.00 | 1,239.00 | 1,181.00 | 1,200.00 | 1,200.00 | 67,146 |
| Dec 21, 2023 | 1,260.00 | 1,264.00 | 1,215.00 | 1,215.00 | 1,215.00 | 41,111 |
| Dec 20, 2023 | 1,222.00 | 1,279.00 | 1,222.00 | 1,264.00 | 1,264.00 | 67,828 |
| Dec 19, 2023 | 1,240.00 | 1,279.00 | 1,230.00 | 1,279.00 | 1,279.00 | 86,462 |
| Dec 18, 2023 | 1,220.00 | 1,275.00 | 1,208.00 | 1,226.00 | 1,226.00 | 123,314 |
| Dec 14, 2023 | 1,220.00 | 1,288.00 | 1,226.00 | 1,230.00 | 1,230.00 | 190,853 |
| Dec 13, 2023 | 1,260.00 | 1,260.00 | 1,221.00 | 1,224.00 | 1,224.00 | 50,635 |
| Dec 12, 2023 | 1,285.00 | 1,290.00 | 1,266.00 | 1,270.00 | 1,270.00 | 106,580 |
| Dec 11, 2023 | 1,249.00 | 1,300.00 | 1,241.00 | 1,285.00 | 1,285.00 | 140,190 |
| Dec 08, 2023 | 1,208.00 | 1,245.00 | 1,210.00 | 1,230.00 | 1,230.00 | 74,703 |
| Dec 07, 2023 | 1,195.00 | 1,220.00 | 1,170.00 | 1,208.00 | 1,208.00 | 102,319 |
| Dec 06, 2023 | 1,177.00 | 1,199.00 | 1,161.00 | 1,196.00 | 1,196.00 | 76,564 |
| Dec 05, 2023 | 1,195.00 | 1,202.00 | 1,164.00 | 1,196.00 | 1,196.00 | 138,843 |
| Dec 04, 2023 | 1,180.00 | 1,208.00 | 1,160.00 | 1,182.00 | 1,182.00 | 61,694 |
| Dec 01, 2023 | 1,200.00 | 1,200.00 | 1,150.00 | 1,165.00 | 1,165.00 | 208,330 |
| Nov 30, 2023 | 1,215.00 | 1,205.00 | 1,163.00 | 1,188.00 | 1,188.00 | 79,260 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.