Amsterdam - Delayed Quote EUR

Renewi plc (RWI.AS)

10.30
0.00
(0.00%)
At close: June 5 at 5:35:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202510.3010.3010.3010.3010.30-
Jun 5, 202510.2510.3110.2210.3010.308,171
Jun 4, 202510.3010.3110.2610.3110.317,464
Jun 3, 202510.2410.3010.2110.3010.3010,025
Jun 2, 202510.2710.2710.2010.2210.223,943
May 30, 202510.2910.2910.2310.2610.265,855
May 29, 202510.3010.3310.2910.2910.2982,743
May 28, 202510.3110.3110.2610.2710.2724,834
May 27, 202510.3010.3110.2610.2910.2923,960
May 26, 202510.0010.239.7010.1010.104,232
May 23, 202510.2510.3110.2410.3110.3141,273
May 22, 202510.2010.2510.2010.2410.2424,963
May 21, 202510.2210.2310.1910.2110.214,638
May 20, 202510.2410.2410.2110.2210.2229,925
May 19, 202510.2410.2410.2010.2310.231,584
May 16, 202510.2410.2410.1810.2410.2420,239
May 15, 202510.2410.2410.1910.2010.206,377
May 14, 202510.2310.259.9510.2410.2412,126
May 13, 202510.2110.2310.2010.2210.223,653
May 12, 202510.1810.2210.1710.2110.2112,497
May 9, 202510.1310.1610.1310.1510.155,019
May 8, 202510.1110.1510.1010.1310.135,410
May 7, 202510.1010.1310.1010.1010.104,422
May 6, 202510.0710.1410.0710.1410.149,605
May 5, 202510.0010.109.8010.0010.002,871
May 2, 202510.0810.1310.0310.0610.066,924
Apr 30, 202510.0910.1110.0610.0910.091,791
Apr 29, 202510.1410.1410.0710.1110.111,554
Apr 28, 202510.0910.1010.0910.1010.101,764
Apr 25, 202510.0510.0810.0410.0410.047,544
Apr 24, 202510.0010.0410.0010.0410.044,171
Apr 23, 202510.0210.0510.0010.0210.028,619
Apr 22, 202510.0210.029.9510.0010.001,845
Apr 17, 20259.9510.019.9510.0010.002,108
Apr 16, 202510.0010.029.999.999.991,457
Apr 15, 20259.9410.009.9410.0010.004,956
Apr 14, 20259.869.919.869.899.896,550
Apr 11, 20259.899.899.809.869.8662,464
Apr 10, 202510.0010.019.919.919.917,651
Apr 9, 20259.909.939.859.889.8817,189
Apr 8, 20259.9210.019.929.989.985,940
Apr 7, 20259.9810.009.919.929.9256,455
Apr 4, 202510.0810.1210.0210.0610.0615,796
Apr 3, 202510.2010.2210.1410.1410.144,186
Apr 2, 202510.2010.2610.2010.2210.2213,757
Apr 1, 202510.2010.2410.2010.2410.241,062
Mar 31, 202510.2610.2610.2010.2010.203,698
Mar 28, 202510.2610.2610.2010.2010.206,228
Mar 27, 202510.2410.2610.2210.2610.2611,006
Mar 26, 202510.1810.2010.1810.2010.20383
Mar 25, 202510.1810.2410.1810.2410.2411,063
Mar 24, 202510.2010.2210.1810.1810.187,311
Mar 21, 202510.2210.2210.1610.1810.187,586
Mar 20, 202510.1610.2010.1610.1810.1820,420
Mar 19, 202510.1410.1810.1410.1610.162,916
Mar 18, 202510.1210.1610.1210.1610.163,408
Mar 17, 202510.1410.1610.1010.1210.122,964
Mar 14, 202510.1810.2010.1010.1610.165,977
Mar 13, 202510.1410.2010.1410.1610.161,575
Mar 12, 202510.0810.1610.0810.1610.1615,744
Mar 11, 202510.1010.1010.0610.0810.085,766
Mar 10, 202510.1210.1810.1210.1810.181,046
Mar 7, 202510.1410.1610.1210.1210.126,753
Mar 6, 202510.1610.1810.1410.1610.167,296
Mar 5, 202510.2610.2610.1410.1610.1645,214
Mar 4, 202510.3010.3010.2610.2810.2822,797
Mar 3, 202510.2810.3210.2810.3010.3025,431
Feb 28, 202510.2810.3210.2810.2810.2828,964
Feb 27, 202510.2610.3010.2610.3010.3037,315
Feb 26, 202510.2410.2810.2210.2610.2636,054
Feb 25, 202510.2410.2610.2210.2210.229,496
Feb 24, 202510.2410.2810.2410.2410.2410,908
Feb 21, 202510.2610.2810.2410.2610.2623,116
Feb 20, 202510.2610.3010.2410.2410.2420,701
Feb 19, 202510.2610.2810.2410.2610.2628,437
Feb 18, 202510.2210.2610.2210.2610.2647,292
Feb 17, 202510.1810.2410.1810.2010.2057,461
Feb 14, 202510.2010.2210.1610.1810.18262,310
Feb 13, 20259.6510.269.2110.2210.22339,569
Feb 12, 20259.619.749.479.629.6245,962
Feb 11, 20259.609.629.579.579.5722,415
Feb 10, 20259.569.699.569.679.6711,493
Feb 7, 20259.589.669.579.659.6524,204
Feb 6, 20259.529.659.529.659.6532,064
Feb 5, 20259.639.639.529.529.525,423
Feb 4, 20259.629.669.599.639.632,503
Feb 3, 20259.549.669.539.669.6645,761
Jan 31, 20259.589.609.559.569.5614,405
Jan 30, 20259.559.589.539.589.5812,984
Jan 29, 20259.599.599.549.549.547,045
Jan 28, 20259.599.609.569.599.5917,022
Jan 27, 20259.529.629.509.509.5044,507
Jan 24, 20259.559.559.489.549.5487,869
Jan 23, 20259.489.579.479.579.5795,245
Jan 22, 20259.479.499.459.499.4923,316
Jan 21, 20259.459.529.439.459.4526,931
Jan 20, 20259.389.459.349.459.4520,636
Jan 17, 20259.489.519.399.429.4263,444
Jan 16, 20259.509.529.479.479.4716,755
Jan 15, 20259.539.559.509.509.507,650
Jan 14, 20259.589.609.449.529.5235,350
Jan 13, 20259.549.589.529.559.5510,621
Jan 10, 20259.609.619.569.609.6024,189
Jan 9, 20259.589.619.539.579.5729,705
Jan 8, 20259.609.739.599.719.7127,748
Jan 7, 20259.709.759.589.609.6046,492
Jan 6, 20259.659.789.659.669.6633,904
Jan 3, 20259.669.709.649.669.6610,488
Jan 2, 20259.699.769.639.699.6918,737
Dec 31, 20249.529.809.529.669.6669,246
Dec 30, 20249.649.719.569.569.5643,470
Dec 27, 20249.629.749.629.669.6648,027
Dec 24, 20249.579.709.579.689.6879,752
Dec 23, 20249.619.679.579.589.5867,767
Dec 20, 20249.559.649.559.629.6238,621
Dec 19, 20249.609.719.529.629.6229,936
Dec 18, 20249.669.709.639.659.6528,241
Dec 17, 20249.679.699.669.699.6910,056
Dec 16, 20249.679.759.669.719.7143,427
Dec 13, 20249.629.709.629.709.7034,926
Dec 12, 20249.699.729.659.659.6534,769
Dec 11, 20249.709.729.699.709.7040,487
Dec 10, 20249.729.769.709.719.7126,559
Dec 9, 20249.759.809.749.759.7574,835
Dec 6, 20249.729.809.729.769.7654,405
Dec 5, 20249.789.829.719.759.7558,376
Dec 4, 20249.649.889.589.799.79177,310
Dec 3, 20249.709.729.649.719.71105,805
Dec 2, 20249.659.739.659.679.67152,265
Nov 29, 20249.529.709.509.679.67292,474
Nov 28, 20246.809.686.729.549.541,546,635
Nov 27, 20246.796.826.706.706.7042,848
Nov 26, 20247.067.066.766.796.7955,112
Nov 25, 20247.027.126.956.976.9754,653
Nov 22, 20246.917.156.917.157.1519,195
Nov 21, 20247.047.046.886.916.9144,875
Nov 20, 20247.397.397.027.037.0346,249
Nov 19, 20247.287.387.207.257.2521,861
Nov 18, 20247.257.407.137.157.1530,537
Nov 15, 20247.397.437.307.437.4395,366
Nov 14, 20247.207.387.197.387.3834,033
Nov 13, 20247.137.206.947.207.2043,383
Nov 12, 20247.377.376.937.007.00110,394
Nov 11, 20247.407.477.367.367.3660,589
Nov 8, 20247.427.427.307.367.3620,440
Nov 7, 20247.357.427.307.397.3913,927
Nov 6, 20247.307.407.267.267.2621,773
Nov 5, 20247.257.387.257.337.3310,599
Nov 4, 20247.307.407.297.307.3020,465
Nov 1, 20247.267.377.237.377.3715,592
Oct 31, 20247.407.407.167.237.2317,556
Oct 30, 20247.497.497.287.397.3919,263
Oct 29, 20247.507.507.357.387.3820,253
Oct 28, 20247.447.507.397.507.5022,856
Oct 25, 20247.447.447.297.377.3722,226
Oct 24, 20247.467.477.427.427.4210,229
Oct 23, 20247.477.487.367.437.4315,373
Oct 22, 20247.507.517.437.497.4916,894
Oct 21, 20247.657.757.477.497.4931,890
Oct 18, 20247.647.647.527.567.5618,512
Oct 17, 20247.567.657.567.607.607,339
Oct 16, 20247.657.697.557.557.5526,717
Oct 15, 20247.727.817.657.657.6547,286
Oct 14, 20247.747.747.707.717.7131,382
Oct 11, 20247.697.747.647.727.7251,324
Oct 10, 20247.637.707.617.697.6919,013
Oct 9, 20247.727.727.607.607.6023,036
Oct 8, 20247.757.767.607.607.6011,274
Oct 7, 20247.627.737.557.737.7314,699
Oct 4, 20247.437.617.437.557.558,781
Oct 3, 20247.557.587.447.507.5039,622
Oct 2, 20247.527.557.457.507.5012,571
Oct 1, 20247.657.657.527.537.5318,106
Sep 30, 20247.697.697.547.657.6516,282
Sep 27, 20247.607.697.597.657.6523,243
Sep 26, 20247.497.637.477.637.6317,866
Sep 25, 20247.417.537.417.437.4353,688
Sep 24, 20247.557.627.427.437.4342,100
Sep 23, 20247.697.697.557.587.5824,884
Sep 20, 20247.707.817.657.657.6516,160
Sep 19, 20247.737.867.657.707.7038,247
Sep 18, 20247.617.687.617.687.687,587
Sep 17, 20247.527.677.527.547.547,206
Sep 16, 20247.627.627.557.607.608,775
Sep 13, 20247.567.667.517.667.6622,537
Sep 12, 20247.517.547.487.487.4814,944
Sep 11, 20247.507.517.427.457.4514,365
Sep 10, 20247.477.567.477.487.489,611
Sep 9, 20247.567.567.447.517.5114,505
Sep 6, 20247.607.617.387.607.6050,029
Sep 5, 20247.747.747.517.537.5321,338
Sep 4, 20247.567.727.527.727.7214,865
Sep 3, 20247.867.877.567.657.6548,671
Sep 2, 20247.897.937.837.877.8717,596
Aug 30, 20247.807.977.807.957.9515,592
Aug 29, 20247.877.947.877.927.9212,833
Aug 28, 20247.927.947.887.887.8826,423
Aug 27, 20247.947.997.887.887.8843,424
Aug 26, 20247.917.967.877.947.946,228
Aug 23, 20247.948.007.867.917.9167,636
Aug 22, 20247.848.017.777.997.9930,279
Aug 21, 20247.817.907.797.847.8428,488
Aug 20, 20247.987.987.807.817.8139,803
Aug 19, 20247.968.037.908.008.0070,414
Aug 16, 20247.997.997.897.957.9534,757
Aug 15, 20247.767.967.757.937.9331,369
Aug 14, 20247.747.837.707.767.7621,848
Aug 13, 20247.837.837.737.827.8235,167
Aug 12, 20247.687.807.637.787.7826,065
Aug 9, 20247.697.767.667.667.6659,224
Aug 8, 20247.847.897.597.707.7037,356
Aug 7, 20247.797.897.687.807.8034,397
Aug 6, 20247.697.917.567.797.79192,017
Aug 5, 20247.607.707.297.527.52147,614
Aug 2, 20247.907.937.727.777.7749,872
Aug 1, 20248.008.077.978.008.0049,746
Jul 31, 20248.018.108.008.048.0415,318
Jul 30, 20247.908.107.907.957.9523,941
Jul 29, 20248.058.107.897.907.9025,627
Jul 26, 20247.938.107.728.088.0847,062
Jul 25, 20247.757.897.517.807.8079,863
Jul 24, 20247.947.947.717.787.7834,097
Jul 23, 20248.168.167.857.907.90125,246
Jul 22, 20248.168.178.068.128.1213,576
Jul 19, 20248.168.168.048.058.0524,992
Jul 18, 20248.028.238.028.058.0541,242
Jul 17, 20248.038.057.968.048.0481,637
Jul 16, 20248.138.138.008.088.0848,262
Jul 15, 20248.288.308.128.138.1324,187
Jul 12, 20248.208.268.208.268.2639,749
Jul 11, 20248.218.238.068.188.1867,353
Jul 10, 20248.138.198.058.188.1823,313
Jul 9, 20248.238.288.108.148.1479,702
Jul 8, 20248.068.248.068.178.1731,583
Jul 5, 20248.078.198.018.078.0770,824
Jul 4, 20248.078.158.058.068.0630,647
Jul 3, 20247.908.167.878.078.0756,850
Jul 2, 20247.957.977.857.857.8525,096
Jul 1, 20247.868.087.867.937.9357,440
Jun 28, 20247.868.027.857.867.86106,025
Jun 27, 2024 0.059445 Dividend
Jun 27, 20248.158.187.808.008.0095,072
Jun 26, 20248.108.258.078.088.02107,522
Jun 25, 20248.028.087.978.078.0137,355
Jun 24, 20248.068.207.978.007.9453,579
Jun 21, 20248.208.298.028.068.0039,742
Jun 20, 20248.228.308.138.228.1656,524
Jun 19, 20248.198.238.068.198.1363,964
Jun 18, 20248.008.258.008.248.1880,981
Jun 17, 20247.888.027.838.007.9479,025
Jun 14, 20247.907.937.827.887.8274,355
Jun 13, 20247.998.007.857.937.87115,100
Jun 12, 20248.038.087.948.007.9465,896
Jun 11, 20247.938.027.837.997.9379,647
Jun 10, 20247.828.007.717.967.9086,890
Jun 7, 20247.867.867.717.827.7689,758
Jun 6, 20247.757.957.747.827.7664,782

Related Tickers

UI51.F Waste Connections, Inc.
169.20
+0.92%
 
SES.ST Scandinavian Enviro Systems AB (publ)
0.6900
0.00%
 
ALEUP.PA Europlasma S.A.
0.0084
-2.33%
 
0257.HK EB ENVIRONMENT
3.810
+1.33%
 
CAMB.BR Campine NV
214.00
-0.47%
 
7820.TWO Liying EPTech
128.00
+12.28%
 
BLM.V BluMetric Environmental Inc.
1.4600
+0.69%
 
ENGS Energys Group Limited
2.9600
+0.34%
 
TOM.OL Tomra Systems ASA
159.40
+2.18%
 
MEG Montrose Environmental Group, Inc.
21.41
+2.39%