Renergen Limited (JSE:REN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 949.00
+59.00 (6.63%)
At close: Dec 5, 2025
Renergen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 895.00 | 1,030.00 | 866.00 | 949.00 | 949.00 | 6.63% | 271,092 |
| Dec 4, 2025 | 809.00 | 890.00 | 809.00 | 890.00 | 890.00 | 10.01% | 384,518 |
| Dec 3, 2025 | 840.00 | 840.00 | 798.00 | 809.00 | 809.00 | -3.23% | 50,291 |
| Dec 2, 2025 | 820.00 | 836.00 | 765.00 | 836.00 | 836.00 | 0.72% | 152,402 |
| Dec 1, 2025 | 810.00 | 899.00 | 790.00 | 830.00 | 830.00 | 2.47% | 830,069 |
| Nov 28, 2025 | 810.00 | 836.00 | 772.00 | 810.00 | 810.00 | 3.18% | 320,581 |
| Nov 27, 2025 | 785.00 | 836.00 | 756.00 | 785.00 | 785.00 | -1.75% | 435,474 |
| Nov 26, 2025 | 870.00 | 870.00 | 773.00 | 799.00 | 799.00 | -3.73% | 588,564 |
| Nov 25, 2025 | 878.00 | 900.00 | 830.00 | 830.00 | 830.00 | -5.14% | 124,723 |
| Nov 24, 2025 | 931.00 | 941.00 | 836.00 | 875.00 | 875.00 | -4.06% | 529,029 |
| Nov 21, 2025 | 1,100.00 | 1,100.00 | 880.00 | 912.00 | 912.00 | -16.10% | 340,797 |
| Nov 20, 2025 | 1,113.00 | 1,175.00 | 1,077.00 | 1,087.00 | 1,087.00 | -1.18% | 151,328 |
| Nov 19, 2025 | 1,076.00 | 1,133.00 | 1,060.00 | 1,100.00 | 1,100.00 | - | 474,014 |
| Nov 18, 2025 | 1,140.00 | 1,140.00 | 1,051.00 | 1,100.00 | 1,100.00 | -4.18% | 519,934 |
| Nov 17, 2025 | 1,176.00 | 1,208.00 | 1,125.00 | 1,148.00 | 1,148.00 | -2.21% | 179,893 |
| Nov 14, 2025 | 1,240.00 | 1,240.00 | 1,120.00 | 1,174.00 | 1,174.00 | -6.90% | 397,065 |
| Nov 13, 2025 | 1,260.00 | 1,302.00 | 1,253.00 | 1,261.00 | 1,261.00 | -2.25% | 104,456 |
| Nov 12, 2025 | 1,250.00 | 1,299.00 | 1,222.00 | 1,290.00 | 1,290.00 | 1.10% | 69,512 |
| Nov 11, 2025 | 1,320.00 | 1,320.00 | 1,250.00 | 1,276.00 | 1,276.00 | -1.09% | 240,719 |
| Nov 10, 2025 | 1,241.00 | 1,334.00 | 1,241.00 | 1,290.00 | 1,290.00 | 10.73% | 617,300 |
| Nov 7, 2025 | 1,200.00 | 1,225.00 | 1,100.00 | 1,165.00 | 1,165.00 | -4.12% | 425,010 |
| Nov 6, 2025 | 1,290.00 | 1,292.00 | 1,211.00 | 1,215.00 | 1,215.00 | -2.80% | 269,976 |
| Nov 5, 2025 | 1,280.00 | 1,290.00 | 1,225.00 | 1,250.00 | 1,250.00 | -2.27% | 680,798 |
| Nov 4, 2025 | 1,365.00 | 1,365.00 | 1,270.00 | 1,279.00 | 1,279.00 | -5.26% | 548,936 |
| Nov 3, 2025 | 1,450.00 | 1,500.00 | 1,350.00 | 1,350.00 | 1,350.00 | -17.58% | 317,659 |
| Oct 31, 2025 | 1,381.00 | 1,638.00 | 1,339.00 | 1,638.00 | 1,638.00 | 18.87% | 566,439 |
| Oct 30, 2025 | 1,380.00 | 1,380.00 | 1,300.00 | 1,378.00 | 1,378.00 | 0.58% | 324,597 |
| Oct 29, 2025 | 1,370.00 | 1,370.00 | 1,340.00 | 1,370.00 | 1,370.00 | -1.30% | 59,994 |
| Oct 28, 2025 | 1,320.00 | 1,388.00 | 1,320.00 | 1,388.00 | 1,388.00 | 2.89% | 517,081 |
| Oct 27, 2025 | 1,345.00 | 1,383.00 | 1,290.00 | 1,349.00 | 1,349.00 | 1.43% | 367,590 |
| Oct 24, 2025 | 1,312.00 | 1,348.00 | 1,300.00 | 1,330.00 | 1,330.00 | 0.38% | 3,284,969 |
| Oct 23, 2025 | 1,310.00 | 1,334.00 | 1,270.00 | 1,325.00 | 1,325.00 | 1.92% | 609,215 |
| Oct 22, 2025 | 1,375.00 | 1,395.00 | 1,270.00 | 1,300.00 | 1,300.00 | -6.14% | 475,747 |
| Oct 21, 2025 | 1,452.00 | 1,499.00 | 1,385.00 | 1,385.00 | 1,385.00 | -3.82% | 180,751 |
| Oct 20, 2025 | 1,421.00 | 1,500.00 | 1,421.00 | 1,440.00 | 1,440.00 | -3.03% | 92,057 |
| Oct 17, 2025 | 1,579.00 | 1,585.00 | 1,430.00 | 1,485.00 | 1,485.00 | -11.87% | 428,077 |
| Oct 16, 2025 | 1,690.00 | 1,695.00 | 1,590.00 | 1,685.00 | 1,685.00 | -0.88% | 440,344 |
| Oct 15, 2025 | 1,655.00 | 1,700.00 | 1,575.00 | 1,700.00 | 1,700.00 | -0.12% | 688,982 |
| Oct 14, 2025 | 1,660.00 | 1,775.00 | 1,345.00 | 1,702.00 | 1,702.00 | 2.65% | 1,623,324 |
| Oct 13, 2025 | 1,500.00 | 1,695.00 | 1,440.00 | 1,658.00 | 1,658.00 | 8.72% | 1,752,122 |
| Oct 10, 2025 | 1,320.00 | 1,525.00 | 1,251.00 | 1,525.00 | 1,525.00 | 13.81% | 479,945 |
| Oct 9, 2025 | 1,350.00 | 1,350.00 | 1,280.00 | 1,340.00 | 1,340.00 | 1.13% | 466,026 |
| Oct 8, 2025 | 1,349.00 | 1,350.00 | 1,290.00 | 1,325.00 | 1,325.00 | -1.85% | 83,720 |
| Oct 7, 2025 | 1,315.00 | 1,355.00 | 1,290.00 | 1,350.00 | 1,350.00 | 0.07% | 936,010 |
| Oct 6, 2025 | 1,315.00 | 1,381.00 | 1,306.00 | 1,349.00 | 1,349.00 | -0.81% | 360,254 |
| Oct 3, 2025 | 1,346.00 | 1,400.00 | 1,290.00 | 1,360.00 | 1,360.00 | -2.51% | 983,194 |
| Oct 2, 2025 | 1,390.00 | 1,418.00 | 1,320.00 | 1,395.00 | 1,395.00 | -3.46% | 298,395 |
| Oct 1, 2025 | 1,510.00 | 1,514.00 | 1,390.00 | 1,445.00 | 1,445.00 | -5.00% | 159,887 |
| Sep 30, 2025 | 1,579.00 | 1,600.00 | 1,490.00 | 1,521.00 | 1,521.00 | -3.73% | 570,963 |
| Sep 29, 2025 | 1,500.00 | 1,590.00 | 1,500.00 | 1,580.00 | 1,580.00 | - | 191,159 |
| Sep 26, 2025 | 1,593.00 | 1,601.00 | 1,490.00 | 1,580.00 | 1,580.00 | -0.82% | 233,173 |
| Sep 25, 2025 | 1,610.00 | 1,679.00 | 1,495.00 | 1,593.00 | 1,593.00 | -5.74% | 552,122 |
| Sep 23, 2025 | 1,605.00 | 1,696.00 | 1,586.00 | 1,690.00 | 1,690.00 | 6.96% | 1,172,200 |
| Sep 22, 2025 | 1,475.00 | 1,580.00 | 1,421.00 | 1,580.00 | 1,580.00 | 6.76% | 590,635 |
| Sep 19, 2025 | 1,428.00 | 1,480.00 | 1,356.00 | 1,480.00 | 1,480.00 | 4.01% | 145,852 |
| Sep 18, 2025 | 1,350.00 | 1,423.00 | 1,341.00 | 1,423.00 | 1,423.00 | 2.74% | 99,366 |
| Sep 17, 2025 | 1,400.00 | 1,400.00 | 1,346.00 | 1,385.00 | 1,385.00 | -1.14% | 91,829 |
| Sep 16, 2025 | 1,375.00 | 1,412.00 | 1,375.00 | 1,401.00 | 1,401.00 | 1.89% | 301,380 |
| Sep 15, 2025 | 1,390.00 | 1,390.00 | 1,301.00 | 1,375.00 | 1,375.00 | -0.87% | 68,113 |
| Sep 12, 2025 | 1,409.00 | 1,409.00 | 1,340.00 | 1,387.00 | 1,387.00 | -0.86% | 108,951 |
| Sep 11, 2025 | 1,375.00 | 1,400.00 | 1,301.00 | 1,399.00 | 1,399.00 | 2.12% | 182,885 |
| Sep 10, 2025 | 1,370.00 | 1,381.00 | 1,302.00 | 1,370.00 | 1,370.00 | 2.24% | 184,126 |
| Sep 9, 2025 | 1,310.00 | 1,378.00 | 1,301.00 | 1,340.00 | 1,340.00 | -0.30% | 262,424 |
| Sep 8, 2025 | 1,302.00 | 1,344.00 | 1,270.00 | 1,344.00 | 1,344.00 | 5.83% | 198,791 |
| Sep 5, 2025 | 1,265.00 | 1,343.00 | 1,240.00 | 1,270.00 | 1,270.00 | -4.51% | 367,457 |
| Sep 4, 2025 | 1,340.00 | 1,340.00 | 1,260.00 | 1,330.00 | 1,330.00 | -4.04% | 216,929 |
| Sep 3, 2025 | 1,448.00 | 1,448.00 | 1,315.00 | 1,386.00 | 1,386.00 | 0.43% | 109,232 |
| Sep 2, 2025 | 1,490.00 | 1,490.00 | 1,375.00 | 1,380.00 | 1,380.00 | -5.02% | 184,006 |
| Sep 1, 2025 | 1,470.00 | 1,522.00 | 1,420.00 | 1,453.00 | 1,453.00 | -1.16% | 41,839 |
| Aug 29, 2025 | 1,596.00 | 1,597.00 | 1,442.00 | 1,470.00 | 1,470.00 | -7.31% | 389,164 |
| Aug 28, 2025 | 1,590.00 | 1,590.00 | 1,531.00 | 1,586.00 | 1,586.00 | -0.88% | 83,607 |
| Aug 27, 2025 | 1,550.00 | 1,601.00 | 1,550.00 | 1,600.00 | 1,600.00 | 3.23% | 1,123,120 |
| Aug 26, 2025 | 1,425.00 | 1,586.00 | 1,425.00 | 1,550.00 | 1,550.00 | 9.15% | 2,674,565 |
| Aug 25, 2025 | 1,420.00 | 1,449.00 | 1,405.00 | 1,420.00 | 1,420.00 | -1.39% | 638,172 |
| Aug 22, 2025 | 1,402.00 | 1,445.00 | 1,370.00 | 1,440.00 | 1,440.00 | 2.86% | 355,681 |
| Aug 21, 2025 | 1,402.00 | 1,402.00 | 1,374.00 | 1,400.00 | 1,400.00 | - | 202,613 |
| Aug 20, 2025 | 1,420.00 | 1,447.00 | 1,365.00 | 1,400.00 | 1,400.00 | -1.41% | 134,566 |
| Aug 19, 2025 | 1,491.00 | 1,523.00 | 1,400.00 | 1,420.00 | 1,420.00 | -2.74% | 415,364 |
| Aug 18, 2025 | 1,540.00 | 1,567.00 | 1,400.00 | 1,460.00 | 1,460.00 | -8.75% | 315,507 |
| Aug 15, 2025 | 1,675.00 | 1,698.00 | 1,540.00 | 1,600.00 | 1,600.00 | -4.76% | 262,631 |
| Aug 14, 2025 | 1,643.00 | 1,680.00 | 1,643.00 | 1,680.00 | 1,680.00 | 0.30% | 234,861 |
| Aug 13, 2025 | 1,601.00 | 1,699.00 | 1,600.00 | 1,675.00 | 1,675.00 | 8.41% | 881,557 |
| Aug 12, 2025 | 1,496.00 | 1,565.00 | 1,496.00 | 1,545.00 | 1,545.00 | 0.19% | 304,464 |
| Aug 11, 2025 | 1,483.00 | 1,542.00 | 1,472.00 | 1,542.00 | 1,542.00 | 0.39% | 256,442 |
| Aug 8, 2025 | 1,520.00 | 1,536.00 | 1,435.00 | 1,536.00 | 1,536.00 | -0.07% | 457,059 |
| Aug 7, 2025 | 1,530.00 | 1,549.00 | 1,485.00 | 1,537.00 | 1,537.00 | 1.12% | 529,389 |
| Aug 6, 2025 | 1,455.00 | 1,550.00 | 1,455.00 | 1,520.00 | 1,520.00 | 1.33% | 433,039 |
| Aug 5, 2025 | 1,456.00 | 1,500.00 | 1,425.00 | 1,500.00 | 1,500.00 | 2.81% | 183,557 |
| Aug 4, 2025 | 1,406.00 | 1,487.00 | 1,406.00 | 1,459.00 | 1,459.00 | -0.95% | 105,963 |
| Aug 1, 2025 | 1,495.00 | 1,525.00 | 1,420.00 | 1,473.00 | 1,473.00 | -5.27% | 423,417 |
| Jul 31, 2025 | 1,530.00 | 1,577.00 | 1,500.00 | 1,555.00 | 1,555.00 | -1.27% | 578,642 |
| Jul 30, 2025 | 1,570.00 | 1,575.00 | 1,470.00 | 1,575.00 | 1,575.00 | 2.01% | 338,885 |
| Jul 29, 2025 | 1,587.00 | 1,590.00 | 1,540.00 | 1,544.00 | 1,544.00 | -3.50% | 384,152 |
| Jul 28, 2025 | 1,540.00 | 1,630.00 | 1,526.00 | 1,600.00 | 1,600.00 | 5.61% | 844,281 |
| Jul 25, 2025 | 1,499.00 | 1,515.00 | 1,450.00 | 1,515.00 | 1,515.00 | 1.68% | 238,505 |
| Jul 24, 2025 | 1,474.00 | 1,520.00 | 1,474.00 | 1,490.00 | 1,490.00 | -1.97% | 263,980 |
| Jul 23, 2025 | 1,450.00 | 1,520.00 | 1,422.00 | 1,520.00 | 1,520.00 | 1.67% | 915,850 |
| Jul 22, 2025 | 1,516.00 | 1,535.00 | 1,450.00 | 1,495.00 | 1,495.00 | -3.92% | 802,501 |
| Jul 21, 2025 | 1,550.00 | 1,590.00 | 1,471.00 | 1,556.00 | 1,556.00 | 0.78% | 1,289,443 |
| Jul 18, 2025 | 1,425.00 | 1,544.00 | 1,410.00 | 1,544.00 | 1,544.00 | 12.70% | 2,303,752 |