RENK Group AG (RNKGF) stock
RNKGFOTCFiscal year ends December 31Also trades as RKGRY
$42.36+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
RENK share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$42.36
0.00% on the day
52-week range
$38.38 – $80.86
-47.6% from the high
Change over 52 weeks
-42.9%
From $74.18 on Oct 17, 2025
Average volume
232
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $42.36 | $42.36 | $42.36 | $42.36 | 0.00% | 0 |
| Oct 12, 2026 | $39.00 | $43.29 | $38.38 | $42.36 | +8.62% | 1,352 |
| Oct 5, 2026 | $49.98 | $49.98 | $39.00 | $39.00 | -21.97% | 240 |
| Sep 28, 2026 | $49.98 | $49.98 | $49.98 | $49.98 | 0.00% | 0 |
| Sep 21, 2026 | $49.98 | $49.98 | $49.98 | $49.98 | 0.00% | 0 |
| Sep 14, 2026 | $49.98 | $49.98 | $49.98 | $49.98 | 0.00% | 0 |
| Sep 8, 2026 | $50.80 | $50.80 | $49.98 | $49.98 | -1.62% | 211 |
| Aug 31, 2026 | $55.07 | $55.07 | $50.22 | $50.80 | -9.43% | 3,907 |
| Aug 24, 2026 | $57.57 | $57.57 | $56.09 | $56.09 | -2.57% | 145 |
| Aug 17, 2026 | $57.57 | $57.57 | $57.57 | $57.57 | 0.00% | 0 |
| Aug 10, 2026 | $59.02 | $59.02 | $56.85 | $57.57 | -2.49% | 1,017 |
| Aug 3, 2026 | $54.89 | $59.04 | $54.89 | $59.04 | +7.56% | 307 |
| Jul 27, 2026 | $50.77 | $54.89 | $50.77 | $54.89 | +8.12% | 133 |
| Jul 20, 2026 | $49.03 | $50.77 | $49.03 | $50.77 | +3.54% | 620 |
| Jul 13, 2026 | $49.42 | $50.50 | $49.03 | $49.03 | -10.52% | 1,690 |
| Jul 6, 2026 | $55.27 | $55.27 | $54.79 | $54.79 | +13.68% | 498 |
| Jun 29, 2026 | $48.00 | $48.20 | $48.00 | $48.20 | +0.43% | 530 |
| Jun 22, 2026 | $52.01 | $52.27 | $46.43 | $48.00 | -13.35% | 6,213 |
| Jun 15, 2026 | $55.39 | $55.39 | $55.39 | $55.39 | 0.00% | 0 |
| Jun 8, 2026 | $58.64 | $58.64 | $55.11 | $55.39 | -5.54% | 3,991 |
| Jun 1, 2026 | $64.88 | $64.88 | $58.36 | $58.64 | -9.61% | 1,073 |
| May 26, 2026 | $56.50 | $64.88 | $56.50 | $64.88 | +14.83% | 218 |
| May 18, 2026 | $51.78 | $56.50 | $51.78 | $56.50 | +8.65% | 807 |
| May 11, 2026 | $53.21 | $53.21 | $52.00 | $52.00 | -18.95% | 3,454 |
| May 4, 2026 | $63.85 | $64.86 | $62.06 | $64.16 | +1.47% | 2,307 |
| Apr 27, 2026 | $64.65 | $64.65 | $62.44 | $63.23 | -2.19% | 2,065 |
| Apr 20, 2026 | $64.88 | $66.38 | $64.65 | $64.65 | -0.36% | 636 |
| Apr 13, 2026 | $60.91 | $64.88 | $60.91 | $64.88 | +6.52% | 1,998 |
| Apr 6, 2026 | $62.50 | $62.50 | $60.91 | $60.91 | -2.54% | 625 |
| Mar 30, 2026 | $55.21 | $63.35 | $55.21 | $62.50 | +14.68% | 1,185 |
| Mar 23, 2026 | $60.25 | $60.25 | $54.50 | $54.50 | -11.54% | 1,555 |
| Mar 16, 2026 | $63.93 | $65.23 | $61.61 | $61.61 | -3.63% | 792 |
| Mar 9, 2026 | $63.08 | $64.70 | $62.44 | $63.93 | -0.51% | 768 |
| Mar 2, 2026 | $68.46 | $68.46 | $61.70 | $64.26 | -4.80% | 2,392 |
| Feb 23, 2026 | $71.00 | $71.00 | $67.50 | $67.50 | -4.93% | 4,334 |
| Feb 17, 2026 | $69.00 | $71.00 | $69.00 | $71.00 | +2.17% | 1,480 |
| Feb 9, 2026 | $68.02 | $69.49 | $68.01 | $69.49 | +14.48% | 899 |
| Feb 2, 2026 | $63.46 | $63.46 | $60.70 | $60.70 | -8.50% | 921 |
| Jan 26, 2026 | $67.25 | $69.33 | $65.73 | $66.34 | -1.35% | 1,959 |
| Jan 20, 2026 | $71.55 | $71.55 | $67.25 | $67.25 | -6.34% | 1,153 |
| Jan 12, 2026 | $78.00 | $78.00 | $70.82 | $71.80 | -2.68% | 2,945 |
| Jan 5, 2026 | $61.98 | $73.78 | $61.98 | $73.78 | +19.04% | 2,091 |
| Dec 29, 2025 | $61.98 | $61.98 | $61.98 | $61.98 | 0.00% | 0 |
| Dec 22, 2025 | $61.47 | $63.55 | $61.47 | $61.98 | +1.33% | 1,246 |
| Dec 15, 2025 | $62.10 | $62.10 | $61.16 | $61.16 | -7.46% | 650 |
| Dec 8, 2025 | $59.50 | $67.00 | $59.50 | $66.09 | +11.08% | 904 |
| Dec 1, 2025 | $56.34 | $59.50 | $56.34 | $59.50 | +1.24% | 3,334 |
| Nov 24, 2025 | $55.07 | $59.21 | $54.20 | $58.77 | -0.73% | 6,360 |
| Nov 17, 2025 | $74.26 | $74.26 | $58.40 | $59.20 | -22.71% | 2,190 |
| Nov 10, 2025 | $74.58 | $78.00 | $71.90 | $76.59 | +2.70% | 1,629 |
| Nov 3, 2025 | $76.01 | $76.55 | $71.40 | $74.58 | -2.57% | 3,383 |
| Oct 27, 2025 | $76.99 | $76.99 | $76.55 | $76.55 | 0.00% | 785 |
| Oct 20, 2025 | $77.60 | $80.86 | $75.32 | $76.55 | +3.19% | 6,320 |
| Oct 13, 2025 | $87.53 | $87.53 | $73.81 | $74.18 | -15.70% | 9,702 |
| Oct 6, 2025 | $104.20 | $104.20 | $87.53 | $88.00 | -14.49% | 7,383 |
| Sep 29, 2025 | $100.66 | $103.67 | $97.74 | $102.91 | +8.24% | 7,669 |
| Sep 22, 2025 | $85.80 | $96.00 | $85.80 | $95.08 | +16.80% | 8,940 |
| Sep 15, 2025 | $82.86 | $84.60 | $81.41 | $81.41 | -1.76% | 1,350 |
| Sep 8, 2025 | $79.43 | $82.86 | $79.43 | $82.86 | +7.61% | 2,391 |
| Sep 2, 2025 | $78.01 | $78.01 | $77.00 | $77.00 | +5.77% | 1,157 |
| Aug 25, 2025 | $66.93 | $73.01 | $66.93 | $72.80 | +8.77% | 3,037 |
| Aug 18, 2025 | $73.30 | $73.30 | $65.00 | $66.93 | -5.86% | 3,063 |
| Aug 11, 2025 | $69.99 | $73.74 | $68.01 | $71.10 | +0.78% | 6,828 |
| Aug 4, 2025 | $79.00 | $79.00 | $68.68 | $70.55 | -7.18% | 7,238 |
| Jul 28, 2025 | $80.00 | $80.00 | $75.53 | $76.01 | -6.67% | 3,278 |
| Jul 21, 2025 | $81.75 | $81.75 | $80.36 | $81.44 | -2.17% | 3,388 |
| Jul 14, 2025 | $86.00 | $89.95 | $80.50 | $83.25 | -0.30% | 4,761 |
| Jul 7, 2025 | $78.15 | $85.50 | $78.15 | $83.50 | +9.65% | 5,231 |
| Jun 30, 2025 | $79.10 | $80.20 | $74.50 | $76.15 | -2.84% | 11,960 |
| Jun 23, 2025 | $74.65 | $81.40 | $73.00 | $78.38 | -2.03% | 10,675 |
| Jun 16, 2025 | $83.00 | $84.00 | $76.85 | $80.00 | -3.61% | 10,167 |
| Jun 9, 2025 | $93.00 | $93.00 | $72.65 | $83.00 | -10.75% | 20,687 |
| Jun 2, 2025 | $99.78 | $99.78 | $86.23 | $93.00 | +4.42% | 29,173 |
| May 27, 2025 | $81.45 | $91.15 | $81.45 | $89.06 | +14.18% | 12,945 |
| May 19, 2025 | $69.86 | $81.55 | $69.86 | $78.00 | +13.64% | 14,166 |
| May 12, 2025 | $68.55 | $68.75 | $58.00 | $68.64 | +0.13% | 31,610 |
| May 5, 2025 | $66.30 | $68.55 | $64.62 | $68.55 | +7.36% | 4,170 |
| Apr 28, 2025 | $55.70 | $63.85 | $55.70 | $63.85 | +14.63% | 7,363 |
| Apr 21, 2025 | $58.91 | $58.91 | $52.65 | $55.70 | -2.11% | 3,691 |
| Apr 14, 2025 | $55.20 | $60.05 | $53.76 | $56.90 | +8.90% | 3,923 |
| Apr 7, 2025 | $42.00 | $52.50 | $42.00 | $52.25 | +21.51% | 7,391 |
| Mar 31, 2025 | $47.50 | $52.74 | $42.90 | $43.00 | -8.51% | 7,145 |
| Mar 24, 2025 | $45.70 | $51.25 | $45.45 | $47.00 | +6.21% | 15,377 |
| Mar 17, 2025 | $48.69 | $53.94 | $43.40 | $44.25 | +0.57% | 24,425 |
| Mar 10, 2025 | $37.09 | $46.04 | $36.00 | $44.00 | +8.64% | 7,550 |
| Mar 3, 2025 | $31.00 | $42.35 | $31.00 | $40.50 | +30.65% | 11,860 |
| Feb 24, 2025 | $30.00 | $31.00 | $30.00 | $31.00 | +41.81% | 657 |
| Feb 18, 2025 | $21.86 | $21.86 | $21.86 | $21.86 | 0.00% | 0 |
| Feb 10, 2025 | $21.86 | $21.86 | $21.86 | $21.86 | +6.37% | 250 |
| Feb 3, 2025 | $20.55 | $20.55 | $20.55 | $20.55 | 0.00% | 0 |
| Jan 27, 2025 | $20.55 | $20.55 | $20.55 | $20.55 | 0.00% | 0 |
| Jan 21, 2025 | $20.55 | $20.55 | $20.55 | $20.55 | 0.00% | 0 |
| Jan 13, 2025 | $20.55 | $20.55 | $20.55 | $20.55 | 0.00% | 0 |
| Jan 6, 2025 | $20.55 | $20.55 | $20.55 | $20.55 | 0.00% | 0 |
| Dec 30, 2024 | $20.55 | $20.55 | $20.55 | $20.55 | 0.00% | 0 |
| Dec 23, 2024 | $20.55 | $20.55 | $20.55 | $20.55 | 0.00% | 0 |
| Dec 16, 2024 | $20.55 | $20.55 | $20.55 | $20.55 | 0.00% | 0 |
| Dec 9, 2024 | $27.00 | $27.00 | $20.55 | $20.55 | -23.89% | 100 |
| Dec 2, 2024 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Nov 25, 2024 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Nov 18, 2024 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Nov 11, 2024 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Nov 4, 2024 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Oct 28, 2024 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Oct 21, 2024 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Oct 14, 2024 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Oct 7, 2024 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Sep 30, 2024 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Sep 23, 2024 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Sep 16, 2024 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Sep 9, 2024 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Sep 3, 2024 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Aug 26, 2024 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Aug 19, 2024 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Aug 12, 2024 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Aug 5, 2024 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Jul 29, 2024 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Jul 23, 2024 | $27.00 | $27.00 | $27.00 | $27.00 | – | 3,385 |
Seasonality
RNKGF return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.5% | 26.3% | 21.0% | 16.7% | 24.8% | -17.6% | 6.0% | -2.1% | 9.7% | -13.1% | -11.6% | -9.2% |
| Months up | 1 of 2 | 2 of 2 | 1 of 2 | 2 of 2 | 2 of 2 | 0 of 2 | 1 of 2 | 1 of 3 | 1 of 3 | 0 of 3 | 0 of 2 | 1 of 2 |
| 2026 | 7.0% | 1.7% | -12.8% | 6.0% | 3.9% | -24.9% | 13.9% | 0.3% | -9.2% | -15.2% | ||
| 2025 | 0.0% | 50.9% | 54.8% | 27.4% | 45.6% | -10.4% | -1.8% | -6.6% | 38.4% | -24.0% | -23.2% | 5.5% |
| 2024 | 0.0% | 0.0% | 0.0% | 0.0% | -23.9% |
See a number that looks wrong?