OTC Markets OTCPK - Delayed Quote
USD
RENK Group AG (RNKGF)
41.90
-0.09
(-0.22%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
41.75
41.90
40.52
41.90
41.90
550
Oct 29, 2026
42.20
42.20
41.99
41.99
41.99
349
Oct 28, 2026
41.46
41.46
41.46
41.46
41.46
222
Oct 27, 2026
41.33
41.33
41.33
41.33
41.33
-
Oct 26, 2026
40.83
41.33
40.83
41.33
41.33
1,152
Oct 23, 2026
40.43
40.43
40.35
40.35
40.35
402
Oct 22, 2026
41.82
41.82
41.82
41.82
41.82
-
Oct 21, 2026
41.82
41.82
41.82
41.82
41.82
104
Oct 20, 2026
41.07
42.00
41.07
42.00
42.00
834
Oct 19, 2026
42.36
42.36
42.36
42.36
42.36
-
Oct 16, 2026
43.29
43.29
42.36
42.36
42.36
686
Oct 15, 2026
40.48
40.48
40.48
40.48
40.48
115
Oct 14, 2026
38.71
38.71
38.71
38.71
38.71
410
Oct 13, 2026
38.38
38.38
38.38
38.38
38.38
141
Oct 12, 2026
39.00
39.00
39.00
39.00
39.00
-
Oct 9, 2026
39.00
39.00
39.00
39.00
39.00
240
Oct 8, 2026
49.98
49.98
49.98
49.98
49.98
-
Oct 7, 2026
49.98
49.98
49.98
49.98
49.98
-
Oct 6, 2026
49.98
49.98
49.98
49.98
49.98
-
Oct 5, 2026
49.98
49.98
49.98
49.98
49.98
-
Oct 2, 2026
49.98
49.98
49.98
49.98
49.98
-
Oct 1, 2026
49.98
49.98
49.98
49.98
49.98
-
Sep 30, 2026
49.98
49.98
49.98
49.98
49.98
-
Sep 29, 2026
49.98
49.98
49.98
49.98
49.98
-
Sep 28, 2026
49.98
49.98
49.98
49.98
49.98
-
Sep 25, 2026
49.98
49.98
49.98
49.98
49.98
-
Sep 24, 2026
49.98
49.98
49.98
49.98
49.98
-
Sep 23, 2026
49.98
49.98
49.98
49.98
49.98
-
Sep 22, 2026
49.98
49.98
49.98
49.98
49.98
-
Sep 21, 2026
49.98
49.98
49.98
49.98
49.98
-
Sep 18, 2026
49.98
49.98
49.98
49.98
49.98
-
Sep 17, 2026
49.98
49.98
49.98
49.98
49.98
-
Sep 16, 2026
49.98
49.98
49.98
49.98
49.98
-
Sep 15, 2026
49.98
49.98
49.98
49.98
49.98
-
Sep 14, 2026
49.98
49.98
49.98
49.98
49.98
-
Sep 11, 2026
49.98
49.98
49.98
49.98
49.98
-
Sep 10, 2026
49.98
49.98
49.98
49.98
49.98
-
Sep 9, 2026
49.98
49.98
49.98
49.98
49.98
211
Sep 8, 2026
50.80
50.80
50.80
50.80
50.80
-
Sep 4, 2026
50.80
50.80
50.80
50.80
50.80
-
Sep 3, 2026
50.22
50.80
50.22
50.80
50.80
3,425
Sep 2, 2026
55.07
55.07
55.07
55.07
55.07
-
Sep 1, 2026
55.07
55.07
55.07
55.07
55.07
-
Aug 31, 2026
55.07
55.07
55.07
55.07
55.07
482
Aug 28, 2026
56.09
56.09
56.09
56.09
56.09
-
Aug 27, 2026
56.09
56.09
56.09
56.09
56.09
145
Aug 26, 2026
57.57
57.57
57.57
57.57
57.57
-
Aug 25, 2026
57.57
57.57
57.57
57.57
57.57
-
Aug 24, 2026
57.57
57.57
57.57
57.57
57.57
-
Aug 21, 2026
57.57
57.57
57.57
57.57
57.57
-
Aug 20, 2026
57.57
57.57
57.57
57.57
57.57
-
Aug 19, 2026
57.57
57.57
57.57
57.57
57.57
-
Aug 18, 2026
57.57
57.57
57.57
57.57
57.57
-
Aug 17, 2026
57.57
57.57
57.57
57.57
57.57
-
Aug 14, 2026
57.57
57.57
57.57
57.57
57.57
-
Aug 13, 2026
57.57
57.57
57.57
57.57
57.57
-
Aug 12, 2026
57.57
57.57
57.57
57.57
57.57
258
Aug 11, 2026
57.30
57.30
56.85
56.85
56.85
206
Aug 10, 2026
59.02
59.02
59.02
59.02
59.02
553
Aug 7, 2026
59.04
59.04
59.04
59.04
59.04
106
Aug 6, 2026
59.00
59.00
59.00
59.00
59.00
201
Aug 5, 2026
54.89
54.89
54.89
54.89
54.89
-
Aug 4, 2026
54.89
54.89
54.89
54.89
54.89
-
Aug 3, 2026
54.89
54.89
54.89
54.89
54.89
-
Jul 31, 2026
54.89
54.89
54.89
54.89
54.89
-
Jul 30, 2026
54.89
54.89
54.89
54.89
54.89
-
Jul 29, 2026
54.89
54.89
54.89
54.89
54.89
133
Jul 28, 2026
50.77
50.77
50.77
50.77
50.77
-
Jul 27, 2026
50.77
50.77
50.77
50.77
50.77
-
Jul 24, 2026
50.77
50.77
50.77
50.77
50.77
-
Jul 23, 2026
50.77
50.77
50.77
50.77
50.77
-
Jul 22, 2026
50.77
50.77
50.77
50.77
50.77
-
Jul 21, 2026
50.77
50.77
50.77
50.77
50.77
620
Jul 20, 2026
49.03
49.03
49.03
49.03
49.03
-
Jul 17, 2026
50.50
50.50
49.03
49.03
49.03
1,249
Jul 16, 2026
50.37
50.37
50.37
50.37
50.37
-
Jul 15, 2026
50.37
50.37
50.37
50.37
50.37
320
Jul 14, 2026
49.42
49.42
49.42
49.42
49.42
-
Jul 13, 2026
49.42
49.42
49.42
49.42
49.42
121
Jul 10, 2026
54.79
54.79
54.79
54.79
54.79
-
Jul 9, 2026
54.79
54.79
54.79
54.79
54.79
-
Jul 8, 2026
54.79
54.79
54.79
54.79
54.79
-
Jul 7, 2026
54.79
54.79
54.79
54.79
54.79
245
Jul 6, 2026
55.26
55.26
55.20
55.20
55.20
253
Jul 2, 2026
48.20
48.20
48.20
48.20
48.20
-
Jul 1, 2026
48.20
48.20
48.20
48.20
48.20
-
Jun 30, 2026
48.20
48.20
48.20
48.20
48.20
530
Jun 29, 2026
47.99
47.99
47.99
47.99
47.99
-
Jun 26, 2026
47.99
47.99
47.99
47.99
47.99
400
Jun 25, 2026
47.15
47.15
46.43
46.43
46.43
653
Jun 24, 2026
52.27
52.27
52.27
52.27
52.27
-
Jun 23, 2026
52.27
52.27
52.27
52.27
52.27
780
Jun 22, 2026
52.01
52.01
52.01
52.01
52.01
4,380
Jun 18, 2026
55.39
55.39
55.39
55.39
55.39
-
Jun 17, 2026
55.39
55.39
55.39
55.39
55.39
-
Jun 16, 2026
55.39
55.39
55.39
55.39
55.39
-
Jun 15, 2026
55.39
55.39
55.39
55.39
55.39
-
Jun 12, 2026
55.39
55.39
55.39
55.39
55.39
-
Jun 11, 2026
0.6476105
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
55.11
55.67
55.11
55.39
55.39
3,991
Jun 10, 2026
58.64
58.64
58.64
58.64
58.06
-
Jun 9, 2026
58.64
58.64
58.64
58.64
58.06
-
Jun 8, 2026
58.64
58.64
58.64
58.64
58.06
-
Jun 5, 2026
58.64
58.64
58.64
58.64
58.06
185
Jun 4, 2026
59.18
59.18
59.18
59.18
58.59
-
Jun 3, 2026
59.18
59.18
59.18
59.18
58.59
504
Jun 2, 2026
58.36
58.36
58.36
58.36
57.78
384
Jun 1, 2026
64.88
64.88
64.88
64.88
64.24
-
May 29, 2026
64.88
64.88
64.88
64.88
64.24
100
May 28, 2026
56.50
56.50
56.50
56.50
55.94
-
May 27, 2026
56.50
56.50
56.50
56.50
55.94
-
May 26, 2026
56.50
56.50
56.50
56.50
55.94
-
May 22, 2026
56.50
56.50
56.50
56.50
55.94
100
May 21, 2026
56.15
56.15
56.15
56.15
55.59
313
May 20, 2026
55.08
55.08
55.08
55.08
54.53
248
May 19, 2026
51.78
51.78
51.78
51.78
51.27
-
May 18, 2026
51.78
51.78
51.78
51.78
51.27
146
May 15, 2026
52.00
52.00
52.00
52.00
51.49
-
May 14, 2026
52.00
52.00
52.00
52.00
51.49
-
May 13, 2026
52.00
52.00
52.00
52.00
51.49
-
May 12, 2026
52.00
52.00
52.00
52.00
51.49
340
May 11, 2026
53.21
53.21
53.21
53.21
52.68
3,114
May 8, 2026
64.16
64.16
64.16
64.16
63.53
-
May 7, 2026
64.16
64.16
64.16
64.16
63.53
-
May 6, 2026
62.06
64.16
62.06
64.16
63.53
647
May 5, 2026
64.86
64.86
64.86
64.86
64.22
160
May 4, 2026
63.85
63.85
63.85
63.85
63.22
1,500
May 1, 2026
64.00
64.00
63.23
63.23
62.61
1,870
Apr 30, 2026
62.44
62.44
62.44
62.44
61.82
-
Apr 29, 2026
62.44
62.44
62.44
62.44
61.82
-
Apr 28, 2026
62.44
62.44
62.44
62.44
61.82
195
Apr 27, 2026
64.65
64.65
64.65
64.65
64.01
-
Apr 24, 2026
64.65
64.65
64.65
64.65
64.01
201
Apr 23, 2026
66.38
66.38
66.38
66.38
65.72
100
Apr 22, 2026
64.74
64.74
64.74
64.74
64.10
-
Apr 21, 2026
64.74
64.74
64.74
64.74
64.10
335
Apr 20, 2026
64.88
64.88
64.88
64.88
64.24
-
Apr 17, 2026
64.88
64.88
64.88
64.88
64.24
1,998
Apr 16, 2026
60.91
60.91
60.91
60.91
60.31
-
Apr 15, 2026
60.91
60.91
60.91
60.91
60.31
-
Apr 14, 2026
60.91
60.91
60.91
60.91
60.31
-
Apr 13, 2026
60.91
60.91
60.91
60.91
60.31
-
Apr 10, 2026
60.91
60.91
60.91
60.91
60.31
500
Apr 9, 2026
61.57
61.57
61.57
61.57
60.96
-
Apr 8, 2026
61.57
61.57
61.57
61.57
60.96
-
Apr 7, 2026
61.57
61.57
61.57
61.57
60.96
125
Apr 6, 2026
62.50
62.50
62.50
62.50
61.88
-
Apr 2, 2026
61.16
62.50
61.16
62.50
61.88
275
Apr 1, 2026
62.58
63.35
62.58
63.07
62.45
476
Mar 31, 2026
58.89
58.89
58.89
58.89
58.31
159
Mar 30, 2026
55.21
55.21
55.21
55.21
54.66
275
Mar 27, 2026
54.50
54.50
54.50
54.50
53.96
102
Mar 26, 2026
56.27
56.27
55.78
55.78
55.22
643
Mar 25, 2026
57.58
57.58
57.58
57.58
57.01
-
Mar 24, 2026
57.58
57.58
57.58
57.58
57.01
139
Mar 23, 2026
60.25
60.25
60.13
60.13
59.54
571
Mar 20, 2026
61.61
61.61
61.61
61.61
61.00
-
Mar 19, 2026
61.61
61.61
61.61
61.61
61.00
584
Mar 18, 2026
65.23
65.23
65.23
65.23
64.58
-
Mar 17, 2026
65.23
65.23
65.23
65.23
64.58
208
Mar 16, 2026
63.93
63.93
63.93
63.93
63.30
-
Mar 13, 2026
63.93
63.93
63.93
63.93
63.30
-
Mar 12, 2026
63.93
63.93
63.93
63.93
63.30
-
Mar 11, 2026
63.93
63.93
63.93
63.93
63.30
194
Mar 10, 2026
64.70
64.70
64.70
64.70
64.06
195
Mar 9, 2026
62.44
64.13
62.44
64.13
63.50
379
Mar 6, 2026
64.26
64.26
64.26
64.26
63.62
137
Mar 5, 2026
61.70
62.32
61.70
62.32
61.70
481
Mar 4, 2026
68.36
68.36
68.34
68.34
67.66
1,310
Mar 3, 2026
64.97
66.45
64.97
66.45
65.79
205
Mar 2, 2026
68.46
68.46
68.46
68.46
67.78
259
Feb 27, 2026
69.20
69.20
67.50
67.50
66.83
618
Feb 26, 2026
68.40
69.09
68.40
69.09
68.41
3,218
Feb 25, 2026
68.00
68.00
68.00
68.00
67.33
338
Feb 24, 2026
68.56
68.56
68.56
68.56
67.88
160
Feb 23, 2026
71.00
71.00
71.00
71.00
70.30
-
Feb 20, 2026
71.00
71.00
71.00
71.00
70.30
-
Feb 19, 2026
71.00
71.00
71.00
71.00
70.30
-
Feb 18, 2026
71.00
71.00
71.00
71.00
70.30
1,306
Feb 17, 2026
69.00
69.00
69.00
69.00
68.32
174
Feb 13, 2026
69.49
69.49
69.49
69.49
68.80
175
Feb 12, 2026
68.74
68.74
68.74
68.74
68.06
101
Feb 11, 2026
68.01
68.01
68.01
68.01
67.34
131
Feb 10, 2026
69.46
69.46
69.46
69.46
68.77
250
Feb 9, 2026
68.02
68.02
68.02
68.02
67.35
242
Feb 6, 2026
60.70
60.70
60.70
60.70
60.10
-
Feb 5, 2026
60.70
60.70
60.70
60.70
60.10
400
Feb 4, 2026
60.89
60.89
60.89
60.89
60.29
146
Feb 3, 2026
62.71
62.71
62.71
62.71
62.09
118
Feb 2, 2026
63.46
63.46
63.46
63.46
62.83
257
Jan 30, 2026
66.34
66.34
66.34
66.34
65.68
-
Jan 29, 2026
65.77
66.34
65.73
66.34
65.68
455
Jan 28, 2026
69.14
69.32
67.61
67.61
66.94
1,426
Jan 27, 2026
67.25
67.25
67.25
67.25
66.58
-
Jan 26, 2026
67.25
67.25
67.25
67.25
66.58
-
Jan 23, 2026
67.25
67.25
67.25
67.25
66.58
-
Jan 22, 2026
67.27
67.27
67.25
67.25
66.58
462
Jan 21, 2026
69.99
70.00
69.00
69.00
68.32
441
Jan 20, 2026
71.55
71.55
71.16
71.16
70.46
250
Jan 16, 2026
71.43
71.80
71.43
71.80
71.09
680
Jan 15, 2026
71.85
71.85
71.85
71.85
71.14
-
Jan 14, 2026
73.46
73.46
70.82
71.85
71.14
1,057
Jan 13, 2026
76.93
76.93
75.17
76.28
75.53
628
Jan 12, 2026
78.00
78.00
78.00
78.00
77.23
580
Jan 9, 2026
73.78
73.78
73.78
73.78
73.05
-
Jan 8, 2026
73.78
73.78
73.78
73.78
73.05
1,683
Jan 7, 2026
70.42
70.42
70.42
70.42
69.72
-
Jan 6, 2026
69.56
70.42
69.56
70.42
69.72
408
Jan 5, 2026
61.97
61.97
61.97
61.97
61.36
-
Jan 2, 2026
61.97
61.97
61.97
61.97
61.36
-
Dec 31, 2025
61.97
61.97
61.97
61.97
61.36
-
Dec 30, 2025
61.97
61.97
61.97
61.97
61.36
-
Dec 29, 2025
61.97
61.97
61.97
61.97
61.36
-
Dec 26, 2025
61.97
61.97
61.97
61.97
61.36
-
Dec 24, 2025
61.97
61.97
61.97
61.97
61.36
-
Dec 23, 2025
61.97
61.97
61.97
61.97
61.36
454
Dec 22, 2025
61.47
63.55
61.47
63.55
62.92
792
Dec 19, 2025
61.16
61.16
61.16
61.16
60.56
-
Dec 18, 2025
61.16
61.16
61.16
61.16
60.56
-
Dec 17, 2025
61.66
61.66
61.16
61.16
60.56
500
Dec 16, 2025
62.10
62.10
62.10
62.10
61.49
-
Dec 15, 2025
62.10
62.10
62.10
62.10
61.49
150
Dec 12, 2025
66.09
66.09
66.09
66.09
65.44
-
Dec 11, 2025
66.09
66.09
66.09
66.09
65.44
234
Dec 10, 2025
66.75
66.75
66.75
66.75
66.09
-
Dec 9, 2025
66.82
67.00
66.75
66.75
66.09
670
Dec 8, 2025
59.49
59.49
59.49
59.49
58.91
-
Dec 5, 2025
59.49
59.49
59.49
59.49
58.91
171
Dec 4, 2025
58.00
58.14
58.00
58.14
57.56
960
Dec 3, 2025
57.20
57.50
57.20
57.42
56.85
845
Dec 2, 2025
57.31
57.58
57.31
57.58
57.01
385
Dec 1, 2025
56.34
56.34
56.34
56.34
55.78
973
Nov 28, 2025
58.82
58.82
58.17
58.76
58.18
673
Nov 26, 2025
58.97
58.97
58.97
58.97
58.39
241
Nov 25, 2025
57.60
59.21
57.60
59.21
58.62
4,786
Nov 24, 2025
55.07
55.07
54.20
54.20
53.66
660
Nov 21, 2025
58.88
59.20
58.40
59.20
58.61
1,220
Nov 20, 2025
63.89
63.89
61.70
61.70
61.09
538
Nov 19, 2025
67.14
67.14
67.14
67.14
66.48
149
Nov 18, 2025
74.26
74.26
74.26
74.26
73.53
-
Nov 17, 2025
74.26
74.26
74.26
74.26
73.53
283
Nov 14, 2025
76.08
76.59
75.61
76.59
75.83
889
Nov 13, 2025
78.00
78.00
78.00
78.00
77.23
500
Nov 12, 2025
71.90
72.77
71.90
72.77
72.05
240
Nov 11, 2025
74.58
74.58
74.58
74.58
73.84
-
Nov 10, 2025
74.58
74.58
74.58
74.58
73.84
-
Nov 7, 2025
75.22
75.22
74.58
74.58
73.84
978
Nov 6, 2025
71.65
71.65
71.40
71.40
70.69
552
Nov 5, 2025
72.50
73.00
72.19
73.00
72.28
1,542
Nov 4, 2025
76.55
76.55
76.55
76.55
75.79
-
Nov 3, 2025
76.01
76.55
76.01
76.55
75.79
311
Oct 31, 2025
76.55
76.55
76.55
76.55
75.79
200
