Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	60.90	62.34	60.64	61.47	61.47	-0.65%	138,735
Nov 3, 2025	61.10	62.36	60.38	61.87	61.87	1.89%	495,215
Oct 31, 2025	59.30	61.23	58.84	60.72	60.72	2.85%	692,800
Oct 30, 2025	59.08	60.34	58.70	59.04	59.04	-0.84%	199,436
Oct 29, 2025	60.60	61.11	59.41	59.54	59.54	-1.59%	360,816
Oct 28, 2025	59.77	62.40	59.77	60.50	60.50	5.71%	462,800
Oct 27, 2025	57.21	57.57	56.71	57.23	57.23	0.60%	212,336
Oct 24, 2025	55.98	57.04	55.98	56.89	56.89	2.76%	170,216
Oct 23, 2025	54.96	55.45	54.53	55.36	55.36	1.11%	289,330
Oct 22, 2025	55.32	55.88	54.26	54.75	54.75	-1.03%	222,400
Oct 21, 2025	56.75	56.75	55.10	55.32	55.32	-2.50%	230,200
Oct 20, 2025	56.43	56.85	56.16	56.74	56.74	1.34%	189,300
Oct 17, 2025	56.92	57.24	55.77	55.99	55.99	-2.51%	550,449
Oct 16, 2025	57.51	58.59	57.17	57.43	57.43	0.56%	263,321
Oct 15, 2025	55.64	57.37	55.64	57.11	57.11	3.59%	244,238
Oct 14, 2025	54.48	55.78	54.24	55.13	55.13	4.67%	371,600
Oct 10, 2025	53.36	54.10	52.45	52.67	52.67	-1.44%	123,900
Oct 9, 2025	54.06	54.55	53.20	53.44	53.44	-1.22%	132,700
Oct 8, 2025	53.70	54.68	53.33	54.10	54.10	1.71%	191,911
Oct 7, 2025	53.10	53.88	52.93	53.19	53.19	0.19%	211,546
Oct 6, 2025	50.48	53.22	50.43	53.09	53.09	6.22%	363,400
Oct 3, 2025	50.15	50.33	49.53	49.98	49.98	0.22%	166,806
Oct 2, 2025	50.23	50.43	49.59	49.87	49.87	-	152,600
Oct 1, 2025	47.78	50.07	47.78	49.87	49.87	4.09%	178,040
Sep 30, 2025	48.05	48.77	47.66	47.91	47.91	-1.05%	244,608
Sep 29, 2025	48.23	48.79	47.77	48.42	48.42	0.52%	128,510
Sep 26, 2025	47.53	48.30	47.36	48.17	48.17	1.67%	230,706
Sep 25, 2025	47.60	47.71	46.55	47.38	47.38	-0.84%	283,745
Sep 24, 2025	47.26	48.06	47.16	47.78	47.78	1.14%	123,737
Sep 23, 2025	47.27	47.60	46.98	47.24	47.24	0.02%	170,518
Sep 22, 2025	46.65	47.41	46.20	47.23	47.23	1.83%	310,540
Sep 19, 2025	48.05	48.16	46.38	46.38	46.38	-2.95%	1,331,600
Sep 18, 2025	47.01	48.31	47.00	47.79	47.79	2.22%	161,249
Sep 17, 2025	47.23	47.37	46.55	46.75	46.75	-0.74%	157,429
Sep 16, 2025	47.74	47.90	47.08	47.10	47.10	-0.82%	154,700
Sep 15, 2025	47.42	47.71	47.19	47.49	47.49	1.00%	197,800
Sep 12, 2025	46.86	47.14	46.50	47.02	47.02	0.36%	92,200
Sep 11, 2025	46.60	47.39	46.60	46.85	46.85	0.19%	182,333
Sep 10, 2025	47.07	47.34	46.75	46.76	46.76	-0.53%	201,740
Sep 9, 2025	46.45	47.05	46.44	47.01	47.01	1.91%	253,034
Sep 8, 2025	46.32	46.32	45.40	46.13	46.13	0.30%	232,800
Sep 5, 2025	46.84	46.84	45.42	45.99	45.99	-1.08%	417,500
Sep 4, 2025	45.68	46.58	45.42	46.49	46.49	2.24%	270,237
Sep 3, 2025	45.50	45.79	45.18	45.47	45.47	-0.37%	243,819
Sep 2, 2025	45.86	45.96	45.22	45.64	45.64	-1.40%	223,118
Aug 29, 2025	46.83	46.83	46.06	46.29	46.29	-2.28%	270,200
Aug 28, 2025	47.11	47.71	47.00	47.37	46.86	0.53%	165,500
Aug 27, 2025	47.05	47.42	47.03	47.12	46.61	0.06%	145,000
Aug 26, 2025	46.64	47.18	46.59	47.09	46.58	1.36%	430,349
Aug 25, 2025	47.19	47.45	46.30	46.46	45.96	-1.80%	284,800