Singapore markets close in 3 hours 23 minutes
Straits Times Index
3,307.53 +7.53 (+0.23%) Nikkei
38,642.55 +9.53 (+0.02%) Hang Seng
18,026.89 -308.43 (-1.68%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,590.01 -749.34 (-1.15%) CMC Crypto 200
1,352.31 -30.36 (-2.20%)
Renewi plc (RWI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 692.00 | 703.00 | 686.00 | 693.00 | 693.00 | 114,280 |
| 19 Jun 2024 | 705.00 | 705.00 | 679.00 | 689.00 | 689.00 | 83,088 |
| 18 Jun 2024 | 675.00 | 700.00 | 675.00 | 700.00 | 700.00 | 100,973 |
| 17 Jun 2024 | 660.00 | 679.00 | 660.00 | 674.00 | 674.00 | 144,727 |
| 14 Jun 2024 | 671.00 | 671.00 | 659.00 | 663.00 | 663.00 | 88,697 |
| 13 Jun 2024 | 678.00 | 678.00 | 665.00 | 667.00 | 667.00 | 96,116 |
| 12 Jun 2024 | 672.00 | 678.00 | 666.00 | 675.00 | 675.00 | 50,015 |
| 11 Jun 2024 | 662.00 | 675.00 | 659.00 | 675.00 | 675.00 | 175,543 |
| 10 Jun 2024 | 656.00 | 675.00 | 651.97 | 669.00 | 669.00 | 205,002 |
| 07 Jun 2024 | 675.00 | 675.00 | 652.00 | 660.00 | 660.00 | 274,160 |
| 06 Jun 2024 | 660.00 | 681.00 | 660.00 | 671.00 | 671.00 | 112,761 |
| 05 Jun 2024 | 655.00 | 660.00 | 648.00 | 659.00 | 659.00 | 94,751 |
| 04 Jun 2024 | 669.00 | 669.00 | 639.00 | 654.00 | 654.00 | 232,013 |
| 03 Jun 2024 | 660.00 | 668.00 | 654.00 | 659.00 | 659.00 | 303,775 |
| 31 May 2024 | 642.00 | 660.00 | 638.00 | 660.00 | 660.00 | 409,050 |
| 30 May 2024 | 638.00 | 654.00 | 601.00 | 639.00 | 639.00 | 327,845 |
| 29 May 2024 | 640.00 | 646.04 | 623.00 | 633.00 | 633.00 | 55,428 |
| 28 May 2024 | 641.00 | 660.00 | 636.00 | 648.00 | 648.00 | 120,696 |
| 24 May 2024 | 645.00 | 645.00 | 625.00 | 640.00 | 640.00 | 93,191 |
| 23 May 2024 | 610.00 | 638.00 | 610.00 | 638.00 | 638.00 | 93,560 |
| 22 May 2024 | 644.00 | 651.00 | 622.00 | 638.00 | 638.00 | 89,062 |
| 21 May 2024 | 642.00 | 646.00 | 637.00 | 644.00 | 644.00 | 74,926 |
| 20 May 2024 | 631.00 | 646.00 | 600.00 | 646.00 | 646.00 | 108,267 |
| 17 May 2024 | 618.00 | 634.00 | 615.00 | 634.00 | 634.00 | 276,804 |
| 16 May 2024 | 610.00 | 622.00 | 597.00 | 622.00 | 622.00 | 290,663 |
| 15 May 2024 | 607.00 | 612.00 | 597.81 | 606.00 | 606.00 | 156,188 |
| 14 May 2024 | 587.00 | 608.00 | 587.00 | 605.00 | 605.00 | 183,065 |
| 13 May 2024 | 594.00 | 607.00 | 587.00 | 595.00 | 595.00 | 166,940 |
| 10 May 2024 | 594.00 | 608.00 | 589.00 | 608.00 | 608.00 | 97,678 |
| 09 May 2024 | 580.00 | 599.00 | 580.00 | 590.00 | 590.00 | 40,388 |
| 08 May 2024 | 582.00 | 593.00 | 571.00 | 587.00 | 587.00 | 100,757 |
| 07 May 2024 | 573.00 | 584.00 | 571.00 | 584.00 | 584.00 | 322,804 |
| 03 May 2024 | 562.00 | 574.00 | 558.00 | 574.00 | 574.00 | 81,154 |
| 02 May 2024 | 570.00 | 570.00 | 557.00 | 558.00 | 558.00 | 108,777 |
| 01 May 2024 | 562.00 | 566.60 | 550.00 | 558.00 | 558.00 | 34,704 |
| 30 Apr 2024 | 580.00 | 580.00 | 563.00 | 563.00 | 563.00 | 81,650 |
| 29 Apr 2024 | 574.00 | 578.00 | 550.00 | 578.00 | 578.00 | 153,048 |
| 26 Apr 2024 | 578.00 | 589.00 | 569.00 | 574.00 | 574.00 | 147,640 |
| 25 Apr 2024 | 553.00 | 590.00 | 553.00 | 589.00 | 589.00 | 421,973 |
| 24 Apr 2024 | 561.00 | 568.00 | 553.00 | 553.00 | 553.00 | 61,883 |
| 23 Apr 2024 | 568.00 | 574.00 | 560.00 | 564.00 | 564.00 | 212,499 |
| 22 Apr 2024 | 567.00 | 572.00 | 565.00 | 568.00 | 568.00 | 45,404 |
| 19 Apr 2024 | 569.00 | 569.00 | 559.00 | 563.00 | 563.00 | 62,169 |
| 18 Apr 2024 | 570.00 | 576.00 | 567.64 | 570.00 | 570.00 | 26,109 |
| 17 Apr 2024 | 562.00 | 577.00 | 562.00 | 568.00 | 568.00 | 89,737 |
| 16 Apr 2024 | 580.00 | 580.00 | 563.00 | 570.00 | 570.00 | 96,702 |
| 15 Apr 2024 | 591.00 | 591.00 | 581.00 | 581.00 | 581.00 | 91,012 |
| 12 Apr 2024 | 610.00 | 610.00 | 586.00 | 586.00 | 586.00 | 51,077 |
| 11 Apr 2024 | 600.00 | 600.00 | 586.00 | 589.00 | 589.00 | 86,467 |
| 10 Apr 2024 | 597.00 | 609.00 | 587.00 | 595.00 | 595.00 | 336,735 |
| 09 Apr 2024 | 599.00 | 600.00 | 589.00 | 593.00 | 593.00 | 32,615 |
| 08 Apr 2024 | 600.00 | 600.00 | 587.64 | 597.00 | 597.00 | 46,033 |
| 05 Apr 2024 | 589.00 | 594.00 | 584.00 | 594.00 | 594.00 | 37,866 |
| 04 Apr 2024 | 587.00 | 590.00 | 585.00 | 589.00 | 589.00 | 39,290 |
| 03 Apr 2024 | 586.00 | 592.00 | 580.00 | 584.00 | 584.00 | 223,386 |
| 02 Apr 2024 | 578.00 | 597.00 | 574.00 | 588.00 | 588.00 | 182,784 |
| 28 Mar 2024 | 568.00 | 576.00 | 558.00 | 574.00 | 574.00 | 75,131 |
| 27 Mar 2024 | 573.00 | 573.00 | 562.00 | 564.00 | 564.00 | 84,864 |
| 26 Mar 2024 | 576.00 | 578.00 | 563.00 | 565.00 | 565.00 | 84,455 |
| 25 Mar 2024 | 557.00 | 583.00 | 557.00 | 575.00 | 575.00 | 71,056 |
| 22 Mar 2024 | 567.00 | 571.00 | 556.00 | 562.00 | 562.00 | 95,215 |
| 21 Mar 2024 | 562.00 | 567.00 | 539.00 | 565.00 | 565.00 | 168,334 |
| 20 Mar 2024 | 544.00 | 554.00 | 537.00 | 537.00 | 537.00 | 57,182 |
| 19 Mar 2024 | 549.00 | 553.00 | 541.00 | 545.00 | 545.00 | 81,063 |
| 18 Mar 2024 | 562.00 | 562.00 | 548.00 | 549.00 | 549.00 | 82,151 |
| 15 Mar 2024 | 558.00 | 558.00 | 544.00 | 548.00 | 548.00 | 89,154 |
| 14 Mar 2024 | 569.00 | 569.00 | 547.00 | 548.00 | 548.00 | 93,730 |
| 13 Mar 2024 | 569.00 | 569.00 | 559.00 | 567.00 | 567.00 | 57,663 |
| 12 Mar 2024 | 570.00 | 570.00 | 550.00 | 563.00 | 563.00 | 104,731 |
| 11 Mar 2024 | 552.00 | 556.00 | 540.00 | 551.00 | 551.00 | 74,661 |
| 08 Mar 2024 | 546.00 | 552.00 | 539.00 | 546.00 | 546.00 | 64,146 |
| 07 Mar 2024 | 540.00 | 551.00 | 538.64 | 545.00 | 545.00 | 86,790 |
| 06 Mar 2024 | 545.00 | 545.00 | 535.00 | 541.00 | 541.00 | 61,542 |
| 05 Mar 2024 | 539.00 | 545.00 | 538.00 | 538.00 | 538.00 | 77,877 |
| 04 Mar 2024 | 542.00 | 548.00 | 534.00 | 539.00 | 539.00 | 128,933 |
| 01 Mar 2024 | 553.00 | 556.21 | 541.00 | 544.00 | 544.00 | 597,553 |
| 29 Feb 2024 | 545.00 | 555.00 | 543.00 | 549.00 | 549.00 | 494,031 |
| 28 Feb 2024 | 563.00 | 566.00 | 547.00 | 547.00 | 547.00 | 295,300 |
| 27 Feb 2024 | 570.00 | 575.00 | 562.00 | 562.00 | 562.00 | 226,983 |
| 26 Feb 2024 | 600.00 | 600.00 | 570.00 | 572.00 | 572.00 | 121,091 |
| 23 Feb 2024 | 583.00 | 587.00 | 572.00 | 578.00 | 578.00 | 40,968 |
| 22 Feb 2024 | 580.00 | 594.00 | 577.00 | 579.00 | 579.00 | 99,489 |
| 21 Feb 2024 | 571.00 | 577.00 | 570.00 | 576.00 | 576.00 | 44,195 |
| 20 Feb 2024 | 586.00 | 587.00 | 570.00 | 570.00 | 570.00 | 72,535 |
| 19 Feb 2024 | 573.00 | 585.56 | 569.00 | 585.00 | 585.00 | 199,047 |
| 16 Feb 2024 | 578.00 | 584.00 | 570.00 | 570.00 | 570.00 | 65,777 |
| 15 Feb 2024 | 569.00 | 581.00 | 563.00 | 576.00 | 576.00 | 114,823 |
| 14 Feb 2024 | 549.00 | 562.00 | 544.00 | 558.00 | 558.00 | 118,132 |
| 13 Feb 2024 | 549.00 | 557.00 | 540.00 | 549.00 | 549.00 | 121,466 |
| 12 Feb 2024 | 550.00 | 557.00 | 547.58 | 554.00 | 554.00 | 127,377 |
| 09 Feb 2024 | 560.00 | 563.00 | 546.00 | 549.00 | 549.00 | 133,081 |
| 08 Feb 2024 | 565.00 | 567.00 | 554.00 | 561.00 | 561.00 | 79,583 |
| 07 Feb 2024 | 570.00 | 574.00 | 553.00 | 553.00 | 553.00 | 182,843 |
| 06 Feb 2024 | 585.00 | 585.00 | 570.00 | 571.00 | 571.00 | 200,251 |
| 05 Feb 2024 | 582.00 | 593.00 | 570.00 | 572.00 | 572.00 | 635,391 |
| 02 Feb 2024 | 589.00 | 589.00 | 569.00 | 569.00 | 569.00 | 320,041 |
| 01 Feb 2024 | 594.00 | 594.00 | 580.00 | 580.00 | 580.00 | 211,650 |
| 31 Jan 2024 | 589.00 | 600.00 | 578.00 | 587.00 | 587.00 | 226,962 |
| 30 Jan 2024 | 596.00 | 620.00 | 580.00 | 590.00 | 590.00 | 487,288 |
| 29 Jan 2024 | 631.00 | 645.00 | 620.93 | 627.00 | 627.00 | 96,829 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.