NASDAQ:RENX | Stock Price History | RenX Enterprises Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-09-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.35$6.14$27.97$127.34$579.81$2,640.002023-09-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.14600
2026-09-03———$2.111,107
2026-09-02———$2.081,588
2026-09-01———$2.001,355
2026-08-31———$2.05814
2026-08-28———$2.00410
2026-08-27$2.05$2.0558,700$1.97706
2026-08-26$2.02$2.0268,800$2.02913
2026-08-25$1.98$1.9837,500$1.95426
2026-08-24$1.97$1.97104,300$1.98586
2026-08-21$1.93$1.93117,200$1.93827
2026-08-20$1.97$1.9776,500$1.94979
2026-08-19$1.97$1.97132,000$1.961,165
2026-08-18$1.89$1.8956,200$1.84385
2026-08-17$1.78$1.78421,900$1.872,029
2026-08-14$1.88$1.8826,300$1.92276
2026-08-13$2.00$2.0064,000$1.98239
2026-08-12$2.00$2.0033,700$2.00622
2026-08-11$1.97$1.9758,500$2.07100
2026-08-10$1.91$1.9130,200$1.88322
2026-08-07$1.95$1.9563,900$2.052,403
2026-08-06$1.92$1.9294,100$2.021,284
2026-08-05$1.97$1.979,500$2.0061
2026-08-04$2.02$2.0243,700$2.05530
2026-08-03$1.98$1.9820,000$1.95272
2026-07-31$1.89$1.8927,000$1.901,888
2026-07-30$1.83$1.8327,500$1.72676
2026-07-29$1.72$1.7244,500$1.78623
2026-07-28$1.78$1.7875,000$1.88432
2026-07-27$1.97$1.97243,100$2.055,468
2026-07-24$2.00$2.0076,300$1.972,995
2026-07-23$1.95$1.9515,400$1.92425
2026-07-22$1.94$1.9445,900$1.97812
2026-07-21$1.92$1.9230,300$1.90390
2026-07-20$1.93$1.9341,300$1.94712
2026-07-17$1.98$1.9821,200——
2026-07-16$1.98$1.9819,500——
2026-07-15$1.98$1.9864,400——
2026-07-14$2.06$2.0641,600——
2026-07-13$2.08$2.0829,400——
2026-07-10$2.06$2.0640,800——
2026-07-09$2.05$2.05110,100——
2026-07-08$2.10$2.1057,400——
2026-07-07$2.10$2.1059,900——
2026-07-06$2.07$2.0782,300——
2026-07-02$2.00$2.00231,000——
2026-07-01$1.95$1.95188,100——
2026-06-30$1.88$1.8845,700——
2026-06-29$1.92$1.92258,900——
2026-06-26$1.81$1.81110,800——
2026-06-25$1.73$1.7377,900——
2026-06-24$1.66$1.6665,700——
2026-06-23$1.67$1.6748,000——
2026-06-22$1.72$1.72110,500——
2026-06-18$1.78$1.78119,800——
2026-06-17$1.80$1.8096,100——
2026-06-16$1.78$1.78114,500——
2026-06-15$1.73$1.73105,900——
2026-06-12$1.74$1.74156,000——
2026-06-11$1.90$1.90798,700——
2026-06-10$1.73$1.73490,000——
2026-06-09$1.70$1.7084,400——
2026-06-08$1.67$1.67101,100——
2026-06-05$1.71$1.71121,300——
2026-06-04$1.75$1.75103,100——
2026-06-03$1.71$1.71629,800——
2026-06-02$1.65$1.65157,500——
2026-06-01$1.64$1.64128,200——
2026-05-29$1.66$1.66167,800——
2026-05-28$1.77$1.77524,700——
2026-05-27$1.59$1.59786,900——
2026-05-26$1.58$1.58100,600——
2026-05-22$1.55$1.55177,300——
2026-05-21$1.62$1.62694,800——
2026-05-20$1.56$1.56295,200——
2026-05-19$1.42$1.42142,700——
2026-05-18$1.50$1.50456,100——
2026-05-15$2.08$2.08454,100——
2026-05-14$2.14$2.14116,100——
2026-05-13$2.17$2.17144,700——
2026-05-12$2.09$2.09146,900——
2026-05-11$2.00$2.00175,500——
2026-05-08$2.03$2.03117,300——
2026-05-07$2.20$2.20220,600——
2026-05-06$2.06$2.06193,800——
2026-05-05$2.11$2.115,917,200——
2026-05-04$2.57$2.57359,400——
2026-05-01$2.71$2.71172,900——
2026-04-30$2.85$2.85308,200——
2026-04-29$2.67$2.67234,600——
2026-04-28$2.62$2.62143,500——
2026-04-27$2.65$2.65232,200——
2026-04-24$2.73$2.73498,100——
2026-04-23$2.71$2.71417,600——
2026-04-22$2.59$2.59249,400——
2026-04-21$2.36$2.36105,400——
2026-04-20$2.45$2.45106,100——
2026-04-17$2.42$2.42204,200——
2026-04-16$2.52$2.52299,700——
2026-04-15$2.65$2.65258,800——