Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	47.74	47.78	47.46	47.75	47.75	0.55%	9,602
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
Aug 22, 2025	46.43	47.66	46.43	47.31	46.80	1.94%	139,542
Aug 21, 2025	46.28	46.65	46.21	46.41	45.91	0.09%	115,000
Aug 20, 2025	46.68	46.77	46.00	46.37	45.87	-0.41%	204,235
Aug 19, 2025	46.95	46.95	46.35	46.56	46.06	-0.04%	342,240
Aug 18, 2025	46.39	47.10	46.34	46.58	46.08	0.78%	178,900
Aug 15, 2025	45.45	46.63	45.21	46.22	45.72	1.47%	164,044
Aug 14, 2025	46.42	46.45	45.30	45.55	45.06	-2.00%	173,624
Aug 13, 2025	46.03	46.54	45.96	46.48	45.98	1.00%	212,400
Aug 12, 2025	45.61	46.26	45.51	46.02	45.52	0.59%	130,130
Aug 11, 2025	46.02	46.43	45.56	45.75	45.25	-1.93%	298,800
Aug 8, 2025	47.41	47.51	46.63	46.65	46.15	-1.19%	171,737
Aug 7, 2025	47.29	47.71	46.98	47.21	46.70	1.03%	254,006
Aug 6, 2025	47.13	47.65	46.25	46.73	46.22	-1.06%	319,500
Aug 5, 2025	47.46	47.90	46.90	47.23	46.72	1.07%	267,900
Aug 1, 2025	50.38	50.38	46.69	46.73	46.22	-7.78%	257,526
Jul 31, 2025	50.69	51.22	50.16	50.67	50.12	-0.04%	364,000
Jul 30, 2025	50.40	51.01	50.16	50.69	50.14	1.08%	318,000
Jul 29, 2025	50.78	50.78	49.92	50.15	49.61	-0.83%	247,700
Jul 28, 2025	50.00	50.68	49.57	50.57	50.02	1.30%	204,300
Jul 25, 2025	49.69	49.98	49.49	49.92	49.38	0.16%	141,946
Jul 24, 2025	49.71	50.29	49.70	49.84	49.30	-0.70%	226,600
Jul 23, 2025	49.79	50.30	49.79	50.19	49.65	1.11%	233,034
Jul 22, 2025	49.41	49.81	49.00	49.64	49.10	0.61%	142,500
Jul 21, 2025	50.07	50.07	49.23	49.34	48.81	-1.04%	193,600
Jul 18, 2025	48.50	50.03	48.37	49.86	49.32	2.76%	341,300
Jul 17, 2025	47.92	48.60	47.81	48.52	47.99	1.25%	190,108
Jul 16, 2025	48.52	48.78	47.18	47.92	47.40	-1.05%	201,600
Jul 15, 2025	46.10	48.77	46.06	48.43	47.91	6.07%	319,940
Jul 14, 2025	45.00	45.67	44.86	45.66	45.17	1.60%	256,200
Jul 11, 2025	45.12	45.38	44.68	44.94	44.45	-1.30%	134,400
Jul 10, 2025	45.69	46.08	45.09	45.53	45.04	-1.02%	188,300
Jul 9, 2025	45.55	46.25	45.27	46.00	45.50	1.70%	239,505
Jul 8, 2025	46.46	46.46	44.87	45.23	44.74	-2.31%	143,332
Jul 7, 2025	46.30	46.72	45.92	46.30	45.80	0.54%	143,533