Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	54.06	54.55	53.20	53.44	53.44	-1.22%	113,279
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
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