Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	39.66	40.81	39.43	40.63	40.63	2.03%	508,100
Dec 19, 2024	40.39	40.85	39.80	39.82	39.82	-1.78%	191,120
Dec 18, 2024	41.66	42.08	40.52	40.54	40.54	-3.18%	320,238
Dec 17, 2024	41.79	42.18	41.27	41.87	41.87	-0.45%	368,100
Dec 16, 2024	42.15	42.60	41.85	42.06	42.06	-0.66%	291,500
Dec 13, 2024	42.26	42.49	41.51	42.34	42.34	0.71%	162,900
Dec 12, 2024	43.86	44.12	41.75	42.04	42.04	-0.64%	225,049
Dec 11, 2024	41.68	42.35	40.40	42.31	42.31	2.17%	247,766
Dec 10, 2024	42.12	42.12	41.22	41.41	41.41	-1.83%	358,723
Dec 9, 2024	42.08	43.46	42.01	42.18	42.18	0.29%	388,000
Dec 6, 2024	43.04	43.22	41.93	42.06	42.06	-1.91%	595,200
Dec 5, 2024	43.32	43.76	42.83	42.88	42.88	-1.38%	205,300
Dec 4, 2024	44.30	44.70	42.99	43.48	43.48	-2.53%	370,700
Dec 3, 2024	44.75	45.37	44.58	44.61	44.61	-0.25%	234,100
Dec 2, 2024	44.58	45.08	44.40	44.72	44.72	0.22%	249,700
Nov 29, 2024	45.65	45.65	44.43	44.62	44.62	-2.77%	180,600
Nov 28, 2024	45.75	46.38	45.75	45.89	45.39	0.15%	52,113
Nov 27, 2024	44.79	46.43	44.74	45.82	45.32	2.28%	367,500
Nov 26, 2024	44.72	45.25	44.57	44.80	44.31	-0.11%	268,000
Nov 25, 2024	43.42	45.01	43.21	44.85	44.36	4.50%	651,009
Nov 22, 2024	44.50	44.72	42.81	42.92	42.45	-3.29%	394,606
Nov 21, 2024	43.69	44.42	43.42	44.38	43.90	1.30%	275,542
Nov 20, 2024	42.93	43.84	42.84	43.81	43.34	2.10%	514,602
Nov 19, 2024	41.71	42.93	40.91	42.91	42.44	1.88%	416,300
Nov 18, 2024	42.23	42.84	41.65	42.12	41.66	-0.64%	431,131
Nov 15, 2024	42.85	43.00	42.24	42.39	41.93	-0.61%	209,300
Nov 14, 2024	41.88	42.96	41.88	42.65	42.19	1.84%	263,900
Nov 13, 2024	41.78	42.65	41.28	41.88	41.43	0.75%	265,300
Nov 12, 2024	42.14	42.84	41.31	41.57	41.12	-2.37%	264,900
Nov 11, 2024	43.41	44.14	42.45	42.58	42.12	-2.29%	148,800
Nov 8, 2024	42.75	44.63	42.75	43.58	43.11	1.37%	178,803
Nov 7, 2024	41.00	43.16	40.90	42.99	42.52	4.40%	402,630
Nov 6, 2024	42.51	42.85	40.00	41.18	40.73	-6.56%	493,118
Nov 5, 2024	43.32	44.16	43.01	44.07	43.59	1.66%	170,800
Nov 4, 2024	41.64	43.41	41.64	43.35	42.88	3.58%	224,600
Nov 1, 2024	42.63	42.66	41.48	41.85	41.40	-1.83%	246,003
Oct 31, 2024	42.80	43.02	42.18	42.63	42.17	-0.54%	212,200
Oct 30, 2024	43.11	43.74	42.56	42.86	42.40	-0.70%	288,600
Oct 29, 2024	44.84	44.98	42.90	43.16	42.69	-4.62%	169,712
Oct 28, 2024	46.73	46.99	45.23	45.25	44.76	-2.35%	211,200
Oct 25, 2024	46.61	47.01	46.25	46.34	45.84	-0.02%	176,700
Oct 24, 2024	47.13	47.50	45.88	46.35	45.85	-2.34%	314,811
Oct 23, 2024	47.11	48.66	47.00	47.46	46.95	0.21%	315,200
Oct 22, 2024	47.82	48.05	46.65	47.36	46.85	-1.60%	263,549
Oct 21, 2024	45.82	48.53	45.82	48.13	47.61	5.00%	369,625
Oct 18, 2024	44.73	46.00	44.70	45.84	45.34	2.28%	190,200
Oct 17, 2024	45.22	45.22	44.06	44.82	44.33	-0.36%	302,344
Oct 16, 2024	41.46	45.16	41.46	44.98	44.49	9.31%	592,730
Oct 15, 2024	41.99	42.00	41.06	41.15	40.70	-0.22%	261,800
Oct 11, 2024	40.62	41.31	40.62	41.24	40.79	1.18%	293,800
Oct 10, 2024	41.53	41.55	40.68	40.76	40.32	-2.14%	113,200
Oct 9, 2024	41.82	42.15	41.37	41.65	41.20	-0.17%	138,936
Oct 8, 2024	42.51	42.51	41.62	41.72	41.27	-1.79%	196,700
Oct 7, 2024	43.26	43.60	42.27	42.48	42.02	-1.89%	93,901
Oct 4, 2024	42.82	43.47	42.23	43.30	42.83	1.03%	144,035
Oct 3, 2024	43.29	43.40	42.59	42.86	42.40	-1.38%	130,000
Oct 2, 2024	43.97	44.08	43.23	43.46	42.99	-1.67%	121,500
Oct 1, 2024	43.97	44.34	43.55	44.20	43.72	0.09%	191,032
Sep 30, 2024	44.50	44.75	43.88	44.16	43.68	-0.67%	331,900
Sep 27, 2024	43.46	44.64	43.46	44.46	43.98	2.70%	232,605
Sep 26, 2024	43.24	43.67	43.11	43.29	42.82	0.65%	217,036
Sep 25, 2024	42.61	43.59	42.48	43.01	42.54	1.18%	301,230
Sep 24, 2024	42.19	42.71	41.98	42.51	42.05	1.36%	457,600
Sep 23, 2024	41.27	42.07	41.27	41.94	41.49	1.62%	621,000
Sep 20, 2024	41.03	41.43	40.94	41.27	40.82	0.93%	450,600
Sep 19, 2024	41.60	41.60	40.58	40.89	40.45	-0.61%	193,519
Sep 18, 2024	40.93	41.67	40.93	41.14	40.69	0.27%	219,100
Sep 17, 2024	41.41	41.78	40.81	41.03	40.58	-0.51%	274,843
Sep 16, 2024	40.87	41.27	40.17	41.24	40.79	1.13%	294,800
Sep 13, 2024	41.02	41.24	40.35	40.78	40.34	-0.17%	262,900
Sep 12, 2024	39.52	40.97	39.52	40.85	40.41	3.60%	371,213
Sep 11, 2024	38.31	39.58	38.31	39.43	39.00	3.22%	302,010
Sep 10, 2024	36.98	38.28	36.92	38.20	37.79	3.24%	348,340
Sep 9, 2024	37.75	37.75	36.24	37.00	36.60	-1.39%	404,000
Sep 6, 2024	38.58	38.64	37.25	37.52	37.11	-2.52%	218,713
Sep 5, 2024	38.98	39.22	38.23	38.49	38.07	-0.16%	203,648
Sep 4, 2024	37.35	38.91	37.26	38.55	38.13	2.94%	236,200
Sep 3, 2024	38.35	38.35	37.14	37.45	37.04	-2.58%	216,132
Aug 30, 2024	38.39	38.77	37.85	38.44	38.02	-0.36%	686,000
Aug 29, 2024	38.96	38.96	38.42	38.58	37.69	-0.46%	200,300
Aug 28, 2024	38.62	39.11	38.52	38.76	37.86	-	348,000
Aug 27, 2024	38.38	38.90	38.17	38.76	37.86	0.16%	196,500
Aug 26, 2024	38.43	39.06	38.22	38.70	37.80	0.94%	347,900
Aug 23, 2024	37.68	38.59	37.41	38.34	37.45	2.82%	456,100
Aug 22, 2024	38.23	38.23	37.13	37.29	36.43	-2.25%	311,600
Aug 21, 2024	38.40	38.44	38.01	38.15	37.27	-0.39%	198,300
Aug 20, 2024	38.39	38.55	37.90	38.30	37.41	-0.47%	272,800
Aug 19, 2024	38.74	38.91	38.25	38.48	37.59	-0.18%	252,800
Aug 16, 2024	39.51	39.69	38.35	38.55	37.66	-2.58%	117,600
Aug 15, 2024	38.87	39.98	38.87	39.57	38.65	2.04%	178,200
Aug 14, 2024	38.07	38.96	37.65	38.78	37.88	1.92%	275,600
Aug 13, 2024	38.11	38.25	37.60	38.05	37.17	0.48%	149,000
Aug 12, 2024	37.99	38.09	37.37	37.87	36.99	-0.26%	225,300
Aug 9, 2024	38.49	38.63	37.60	37.97	37.09	-1.04%	143,700
Aug 8, 2024	37.87	38.70	37.81	38.37	37.48	2.02%	311,304
Aug 7, 2024	38.71	39.09	37.04	37.61	36.74	-1.88%	463,000
Aug 6, 2024	37.34	38.69	37.05	38.33	37.44	-0.75%	528,600
Aug 2, 2024	37.64	38.67	37.58	38.62	37.73	0.44%	250,742
Aug 1, 2024	38.85	39.11	38.23	38.45	37.56	-0.93%	232,500
Jul 31, 2024	38.70	39.16	38.30	38.81	37.91	1.68%	425,601