Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	58.73	58.83	57.65	58.15	-	-1.14%	53,516
Feb 18, 2026	60.55	60.55	58.07	58.82	58.82	-2.79%	166,105
Feb 17, 2026	60.01	61.66	60.00	60.51	60.51	1.32%	238,806
Feb 13, 2026	58.97	60.39	58.27	59.72	59.72	1.93%	261,588
Feb 12, 2026	59.16	59.95	58.22	58.59	58.59	-0.15%	272,866
Feb 11, 2026	58.43	58.87	56.94	58.68	58.68	0.86%	130,877
Feb 10, 2026	58.47	58.47	57.65	58.18	58.18	0.14%	174,056
Feb 9, 2026	57.17	58.30	56.67	58.10	58.10	1.41%	239,469
Feb 6, 2026	56.23	57.45	56.23	57.29	57.29	2.63%	162,690
Feb 5, 2026	56.88	57.44	55.21	55.82	55.82	-1.98%	179,530
Feb 4, 2026	57.36	58.25	56.06	56.95	56.95	-0.63%	252,235
Feb 3, 2026	56.12	58.11	56.12	57.31	57.31	2.19%	216,888
Feb 2, 2026	56.98	57.50	55.55	56.08	56.08	-1.11%	344,458
Jan 30, 2026	53.99	57.56	53.68	56.71	56.71	6.84%	454,663
Jan 29, 2026	54.89	54.89	52.95	53.08	53.08	-3.67%	421,181
Jan 28, 2026	55.23	55.36	53.91	55.10	55.10	0.73%	244,691
Jan 27, 2026	53.87	55.26	53.57	54.70	54.70	1.37%	321,218
Jan 26, 2026	54.50	54.72	53.79	53.96	53.96	-0.99%	229,536
Jan 23, 2026	54.76	55.04	53.83	54.50	54.50	0.33%	233,478
Jan 22, 2026	55.13	55.98	54.29	54.32	54.32	0.04%	151,450
Jan 21, 2026	53.44	54.32	53.36	54.30	54.30	1.86%	151,927
Jan 20, 2026	54.07	54.25	53.00	53.31	53.31	-2.33%	197,186
Jan 19, 2026	54.54	54.75	53.79	54.58	54.58	-0.71%	40,579
Jan 16, 2026	53.99	55.31	53.72	54.97	54.97	1.89%	444,445
Jan 15, 2026	54.44	54.90	53.89	53.95	53.95	0.28%	152,588
Jan 14, 2026	54.58	54.98	53.78	53.80	53.80	-1.27%	252,582
Jan 13, 2026	53.52	54.54	53.16	54.49	54.49	1.36%	213,032
Jan 12, 2026	52.71	53.96	52.71	53.76	53.76	1.63%	129,775
Jan 9, 2026	52.66	53.50	52.63	52.90	52.90	0.90%	145,183
Jan 8, 2026	53.77	54.52	52.31	52.43	52.43	-2.60%	114,965
Jan 7, 2026	55.15	56.19	53.53	53.83	53.83	-2.38%	237,885
Jan 6, 2026	54.90	55.36	54.10	55.14	55.14	0.90%	168,333
Jan 5, 2026	55.02	55.59	53.38	54.65	54.65	-0.20%	360,795
Jan 2, 2026	52.99	54.99	52.98	54.76	54.76	4.01%	123,173
Dec 31, 2025	52.52	52.82	52.30	52.65	52.65	0.53%	88,793
Dec 30, 2025	53.27	53.54	52.36	52.37	52.37	-1.86%	166,021
Dec 29, 2025	53.25	53.54	52.99	53.36	53.36	-0.22%	248,116
Dec 24, 2025	53.21	53.62	53.20	53.48	53.48	0.51%	37,919
Dec 23, 2025	53.24	53.47	53.01	53.21	53.21	-0.06%	107,719
Dec 22, 2025	52.89	53.66	52.36	53.24	53.24	0.59%	191,096
Dec 19, 2025	52.08	52.93	52.04	52.93	52.93	2.12%	1,063,775
Dec 18, 2025	51.49	52.50	51.49	51.83	51.83	1.07%	150,032
Dec 17, 2025	53.39	53.74	50.78	51.28	51.28	-3.99%	258,948
Dec 16, 2025	52.94	54.04	52.94	53.41	53.41	0.38%	285,329
Dec 15, 2025	53.60	53.65	53.08	53.21	53.21	-0.19%	271,465
Dec 12, 2025	53.75	54.06	52.89	53.31	53.31	-0.97%	303,694
Dec 11, 2025	54.80	54.80	53.65	53.83	53.83	-1.03%	198,650
Dec 10, 2025	54.15	54.87	53.99	54.39	54.39	0.13%	265,861
Dec 9, 2025	54.42	55.06	54.14	54.32	54.32	-0.24%	250,446
Dec 8, 2025	55.63	55.63	54.00	54.45	54.45	-0.87%	324,621