Singapore markets closed

Renewi plc (RWI.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
8.15-0.04 (-0.49%)
As of 01:46PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20248.228.258.138.158.1536,375
19 Jun 20248.198.238.068.198.1963,964
18 Jun 20248.008.258.008.248.2480,981
17 Jun 20247.888.027.838.008.0079,025
14 Jun 20247.907.937.827.887.8874,355
13 Jun 20247.998.007.857.937.93115,100
12 Jun 20248.038.087.948.008.0065,896
11 Jun 20247.938.027.837.997.9979,647
10 Jun 20247.828.007.717.967.9686,890
07 Jun 20247.867.867.717.827.8289,758
06 Jun 20247.757.957.747.827.8264,782
05 Jun 20247.687.757.637.757.7545,325
04 Jun 20247.737.737.547.687.6893,877
03 Jun 20247.777.817.677.727.7268,435
31 May 20247.547.737.547.737.73112,967
30 May 20247.507.687.077.527.52211,016
29 May 20247.607.607.337.387.3859,817
28 May 20247.567.707.557.557.5557,280
27 May 20247.577.597.487.557.5539,504
24 May 20247.437.557.357.557.5546,877
23 May 20247.457.497.377.377.3726,129
22 May 20247.597.597.347.427.4228,054
21 May 20247.527.597.477.577.5790,486
20 May 20247.457.557.397.507.5053,377
17 May 20247.207.407.207.407.40109,372
16 May 20247.107.247.007.177.17154,969
15 May 20247.047.117.017.037.0330,784
14 May 20246.917.106.917.087.0881,674
13 May 20247.027.086.906.986.9881,400
10 May 20246.947.056.947.047.0457,584
09 May 20246.856.936.856.906.9015,702
08 May 20246.866.986.836.856.8539,169
07 May 20246.746.866.746.866.8663,769
06 May 20246.776.786.716.726.7223,410
03 May 20246.656.756.626.736.7343,600
02 May 20246.716.716.606.696.6971,031
30 Apr 20246.896.896.736.736.7342,089
29 Apr 20246.786.856.706.846.8446,985
26 Apr 20246.936.936.716.756.75107,359
25 Apr 20246.626.936.546.936.93178,940
24 Apr 20246.666.716.556.626.6258,390
23 Apr 20246.706.726.586.726.7261,447
22 Apr 20246.716.736.606.646.6441,710
19 Apr 20246.706.706.616.676.6741,274
18 Apr 20246.766.806.656.806.8022,148
17 Apr 20246.706.826.676.706.7019,943
16 Apr 20246.826.826.666.706.7058,204
15 Apr 20246.956.996.886.886.8841,499
12 Apr 20247.007.056.946.996.9950,482
11 Apr 20247.097.096.937.007.0052,662
10 Apr 20247.007.146.957.107.10228,317
09 Apr 20247.007.096.967.047.0438,609
08 Apr 20247.057.066.937.047.0437,755
05 Apr 20246.917.026.917.027.0240,242
04 Apr 20246.957.026.926.946.9436,076
03 Apr 20247.037.046.916.936.93180,536
02 Apr 20246.887.096.887.007.00181,580
28 Mar 20246.716.836.656.806.8053,979
27 Mar 20246.696.786.676.686.6831,109
26 Mar 20246.766.846.686.776.7769,671
25 Mar 20246.686.776.586.756.7549,226
22 Mar 20246.746.766.606.686.6863,711
21 Mar 20246.506.746.406.746.7482,358
20 Mar 20246.576.576.406.476.4747,563
19 Mar 20246.556.576.426.566.5654,785
18 Mar 20246.556.676.516.606.6053,224
15 Mar 20246.516.576.476.536.5328,620
14 Mar 20246.706.746.506.536.5349,294
13 Mar 20246.706.746.646.746.7441,407
12 Mar 20246.576.676.536.606.6046,812
11 Mar 20246.506.566.476.536.5337,841
08 Mar 20246.556.556.436.506.5029,205
07 Mar 20246.406.546.396.496.4951,468
06 Mar 20246.496.496.376.436.4336,533
05 Mar 20246.456.496.396.406.4049,562
04 Mar 20246.506.506.356.406.40139,620
01 Mar 20246.616.616.406.606.60119,847
29 Feb 20246.546.636.456.636.63166,737
28 Feb 20246.766.766.526.686.68139,960
27 Feb 20246.806.856.706.766.76108,759
26 Feb 20246.906.976.786.836.8383,368
23 Feb 20247.007.006.816.906.9056,403
22 Feb 20246.827.046.826.876.8790,984
21 Feb 20246.906.906.786.816.8139,104
20 Feb 20247.007.006.786.806.8072,237
19 Feb 20247.007.006.806.946.94149,629
16 Feb 20246.936.936.786.886.8860,580
15 Feb 20246.806.916.696.806.80119,343
14 Feb 20246.546.686.516.656.6542,397
13 Feb 20246.556.676.476.546.5495,336
12 Feb 20246.606.666.526.606.6056,180
09 Feb 20246.726.726.516.526.52135,125
08 Feb 20246.686.746.676.706.7059,231
07 Feb 20246.826.846.676.676.6759,228
06 Feb 20247.057.056.786.806.8047,945
05 Feb 20246.907.066.786.946.94126,553
02 Feb 20247.007.006.796.806.8069,032
01 Feb 20247.047.046.936.956.9541,814
31 Jan 20247.107.126.927.037.0398,960
30 Jan 20247.407.406.927.057.05330,840
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...