Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	41.26	41.26	40.44	40.49	40.49	-1.51%	196,000
May 28, 2025	40.80	41.32	40.57	41.11	41.11	1.16%	394,000
May 27, 2025	40.45	40.82	39.73	40.64	40.64	1.40%	264,000
May 26, 2025	39.83	40.64	39.75	40.08	40.08	1.06%	53,120
May 23, 2025	38.57	39.75	38.45	39.66	39.66	2.35%	250,300
May 22, 2025	40.49	40.49	38.44	38.75	38.75	-4.37%	375,635
May 21, 2025	41.21	41.22	40.35	40.52	40.52	-2.31%	294,900
May 20, 2025	42.12	42.34	41.35	41.48	41.48	-1.05%	314,200
May 16, 2025	41.84	42.18	41.45	41.92	41.92	0.89%	264,300
May 15, 2025	40.94	41.65	40.80	41.55	41.55	1.49%	232,900
May 14, 2025	41.29	41.32	40.63	40.94	40.94	-0.12%	199,433
May 13, 2025	40.30	41.22	40.30	40.99	40.99	1.33%	205,602
May 12, 2025	40.50	40.90	39.96	40.45	40.45	0.37%	239,209
May 9, 2025	39.76	40.35	39.60	40.30	40.30	2.49%	133,543
May 8, 2025	38.66	39.70	38.64	39.32	39.32	2.16%	182,003
May 7, 2025	37.68	38.98	37.68	38.49	38.49	0.97%	259,547
May 6, 2025	37.49	38.56	37.49	38.12	38.12	0.79%	259,300
May 5, 2025	39.19	39.26	37.72	37.82	37.82	-3.05%	143,300
May 2, 2025	38.50	40.19	38.29	39.01	39.01	-1.86%	161,000
May 1, 2025	39.31	40.28	39.31	39.75	39.75	1.17%	148,407
Apr 30, 2025	39.57	39.65	38.60	39.29	39.29	-1.45%	536,028
Apr 29, 2025	40.09	40.35	39.66	39.87	39.87	0.28%	109,429
Apr 28, 2025	39.16	39.79	38.80	39.76	39.76	2.24%	135,602
Apr 25, 2025	38.55	38.92	38.37	38.89	38.89	0.86%	232,900
Apr 24, 2025	38.22	38.80	38.22	38.56	38.56	1.15%	233,612
Apr 23, 2025	38.72	39.18	37.93	38.12	38.12	0.18%	214,800
Apr 22, 2025	37.34	38.51	37.34	38.05	38.05	2.64%	149,501
Apr 21, 2025	37.32	37.32	36.46	37.07	37.07	-1.30%	113,600
Apr 17, 2025	36.75	37.90	36.75	37.56	37.56	2.57%	247,016
Apr 16, 2025	37.21	37.36	36.30	36.62	36.62	-1.85%	192,912
Apr 15, 2025	37.58	37.78	37.28	37.31	37.31	-0.11%	250,846
Apr 14, 2025	37.23	37.94	37.23	37.35	37.35	1.99%	204,310
Apr 11, 2025	36.38	36.65	35.46	36.62	36.62	0.96%	395,000
Apr 10, 2025	36.75	36.76	35.37	36.27	36.27	-3.56%	213,924
Apr 9, 2025	34.69	37.75	33.75	37.61	37.61	7.70%	557,200
Apr 8, 2025	36.98	37.12	34.67	34.92	34.92	-3.88%	374,384
Apr 7, 2025	35.00	37.44	34.34	36.33	36.33	-0.27%	208,241
Apr 4, 2025	39.29	39.65	36.36	36.43	36.43	-8.56%	435,920
Apr 3, 2025	40.11	40.93	39.81	39.84	39.84	-2.33%	333,800
Apr 2, 2025	40.63	40.85	39.69	40.79	40.79	-0.34%	305,812
Apr 1, 2025	40.37	41.13	39.93	40.93	40.93	1.89%	250,000
Mar 31, 2025	39.74	40.47	39.54	40.17	40.17	0.30%	228,823
Mar 28, 2025	40.11	40.79	39.93	40.05	40.05	-0.17%	194,200
Mar 27, 2025	40.17	40.49	39.71	40.12	40.12	0.17%	431,100
Mar 26, 2025	41.24	41.44	39.43	40.05	40.05	-3.45%	297,102
Mar 25, 2025	41.63	41.78	41.07	41.48	41.48	-0.48%	374,000
Mar 24, 2025	42.34	42.82	41.62	41.68	41.68	-1.12%	430,024
Mar 21, 2025	41.58	42.19	41.58	42.15	42.15	0.55%	628,017
Mar 20, 2025	41.65	42.33	41.43	41.92	41.92	0.96%	221,200
Mar 19, 2025	41.08	41.68	40.71	41.52	41.52	1.07%	156,100