Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Renewi Plc (RWI)
Renewi Plc (RWI) Historical

RWI Renewi Plc

10.28

-0.02 (-0.19%)

Feb 28 2025 - Closed

Delayed by 15 minutes

RWI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 28 2025	10.28	-0.02	-0.19%	10.28	10.32	10.28	28,964
Feb 27 2025	10.30	0.04	0.39%	10.26	10.30	10.26	37,315
Feb 26 2025	10.26	0.04	0.39%	10.24	10.28	10.22	36,054
Feb 25 2025	10.22	-0.02	-0.20%	10.24	10.26	10.22	9,496
Feb 24 2025	10.24	-0.02	-0.19%	10.24	10.28	10.24	10,908
Feb 21 2025	10.26	0.02	0.20%	10.26	10.28	10.24	23,116
Feb 20 2025	10.24	-0.02	-0.19%	10.26	10.30	10.24	20,701
Feb 19 2025	10.26	0.00	0.00%	10.26	10.28	10.24	28,437
Feb 18 2025	10.26	0.06	0.59%	10.22	10.26	10.22	47,292
Feb 17 2025	10.20	0.02	0.20%	10.18	10.24	10.18	57,461
Feb 14 2025	10.18	-0.04	-0.39%	10.20	10.22	10.16	262,310
Feb 13 2025	10.22	0.60	6.24%	9.65	10.26	9.21	339,569
Feb 12 2025	9.62	0.05	0.52%	9.61	9.74	9.47	45,962
Feb 11 2025	9.57	-0.10	-1.03%	9.60	9.62	9.57	22,415
Feb 10 2025	9.67	0.02	0.21%	9.56	9.69	9.56	11,493
Feb 07 2025	9.65	0.00	0.00%	9.58	9.66	9.57	24,204
Feb 06 2025	9.65	0.13	1.37%	9.52	9.65	9.52	32,064
Feb 05 2025	9.52	-0.11	-1.14%	9.63	9.63	9.52	5,423
Feb 04 2025	9.63	-0.03	-0.31%	9.62	9.66	9.59	2,503
Feb 03 2025	9.66	0.10	1.05%	9.54	9.66	9.53	45,761
Jan 31 2025	9.56	-0.02	-0.21%	9.58	9.60	9.55	14,405
Jan 30 2025	9.58	0.04	0.42%	9.55	9.58	9.53	12,984
Jan 29 2025	9.54	-0.05	-0.52%	9.59	9.59	9.54	7,045
Jan 28 2025	9.59	0.09	0.95%	9.59	9.60	9.56	17,022
Jan 27 2025	9.50	-0.04	-0.42%	9.52	9.62	9.50	44,507
Jan 24 2025	9.54	-0.03	-0.31%	9.55	9.55	9.48	87,869
Jan 23 2025	9.57	0.08	0.84%	9.48	9.57	9.47	95,245
Jan 22 2025	9.49	0.04	0.42%	9.47	9.49	9.45	23,316
Jan 21 2025	9.45	0.00	0.00%	9.45	9.52	9.43	26,931
Jan 20 2025	9.45	0.03	0.32%	9.38	9.45	9.34	20,636
Jan 17 2025	9.42	-0.05	-0.53%	9.48	9.51	9.39	63,444
Jan 16 2025	9.47	-0.03	-0.32%	9.50	9.52	9.47	16,755
Jan 15 2025	9.50	-0.02	-0.21%	9.53	9.55	9.50	7,650
Jan 14 2025	9.52	-0.03	-0.31%	9.58	9.60	9.44	35,350
Jan 13 2025	9.55	-0.05	-0.52%	9.54	9.58	9.52	10,621
Jan 10 2025	9.60	0.03	0.31%	9.60	9.61	9.56	24,189
Jan 09 2025	9.57	-0.14	-1.44%	9.58	9.61	9.53	29,705
Jan 08 2025	9.71	0.11	1.15%	9.60	9.73	9.59	27,748
Jan 07 2025	9.60	-0.06	-0.62%	9.70	9.75	9.58	46,492
Jan 06 2025	9.66	0.00	0.00%	9.65	9.78	9.65	33,904
Jan 03 2025	9.66	-0.03	-0.31%	9.66	9.70	9.64	10,488
Jan 02 2025	9.69	0.03	0.31%	9.69	9.76	9.63	18,737
Dec 31 2024	9.66	0.10	1.05%	9.52	9.80	9.52	69,246
Dec 30 2024	9.56	-0.10	-1.04%	9.64	9.71	9.56	43,470
Dec 27 2024	9.66	-0.02	-0.21%	9.62	9.74	9.62	48,027
Dec 24 2024	9.68	0.10	1.04%	9.57	9.70	9.57	79,752
Dec 23 2024	9.58	-0.04	-0.42%	9.61	9.67	9.57	67,767
Dec 20 2024	9.62	0.00	0.00%	9.55	9.64	9.55	38,621
Dec 19 2024	9.62	-0.03	-0.31%	9.60	9.71	9.52	29,936
Dec 18 2024	9.65	-0.04	-0.41%	9.66	9.70	9.63	28,241
Dec 17 2024	9.69	-0.02	-0.21%	9.67	9.69	9.66	10,056
Dec 16 2024	9.71	0.01	0.10%	9.67	9.75	9.66	43,427
Dec 13 2024	9.70	0.05	0.52%	9.62	9.70	9.62	34,926
Dec 12 2024	9.65	-0.05	-0.52%	9.69	9.72	9.65	34,769
Dec 11 2024	9.70	-0.01	-0.10%	9.70	9.72	9.69	40,487
Dec 10 2024	9.71	-0.04	-0.41%	9.72	9.76	9.70	26,559
Dec 09 2024	9.75	-0.01	-0.10%	9.75	9.80	9.74	74,835
Dec 06 2024	9.76	0.01	0.10%	9.72	9.80	9.72	54,405
Dec 05 2024	9.75	-0.04	-0.41%	9.78	9.82	9.71	58,376
Dec 04 2024	9.79	0.08	0.82%	9.64	9.88	9.58	177,310
Dec 03 2024	9.71	0.04	0.41%	9.70	9.72	9.64	105,805
Dec 02 2024	9.67	0.00	0.00%	9.65	9.73	9.65	152,265

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions