Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	56.26	56.56	55.28	55.96	55.96	-0.11%	189,755
Mar 10, 2026	55.06	56.11	54.44	56.02	56.02	1.82%	217,675
Mar 9, 2026	53.99	55.28	53.31	55.02	55.02	0.97%	293,437
Mar 6, 2026	54.47	55.11	52.86	54.49	54.49	-0.82%	188,536
Mar 5, 2026	55.14	55.66	54.46	54.94	54.94	-1.49%	113,113
Mar 4, 2026	57.09	57.52	55.71	55.77	55.77	-1.76%	222,083
Mar 3, 2026	57.15	57.34	55.59	56.77	56.77	-3.83%	272,838
Mar 2, 2026	57.16	59.67	57.16	59.03	59.03	1.41%	211,624
Feb 27, 2026	59.47	60.44	57.40	58.21	58.21	-3.34%	920,988
Feb 26, 2026	59.78	60.34	58.76	60.22	59.68	0.60%	300,089
Feb 25, 2026	59.70	60.25	59.13	59.86	59.33	0.49%	180,800
Feb 24, 2026	58.95	59.69	58.38	59.57	59.04	0.93%	475,482
Feb 23, 2026	58.93	59.96	58.75	59.02	58.49	0.68%	312,206
Feb 20, 2026	57.99	59.14	57.78	58.62	58.10	0.77%	285,386
Feb 19, 2026	58.73	58.83	57.65	58.17	57.65	-1.11%	141,919
Feb 18, 2026	60.55	60.55	58.07	58.82	58.30	-2.79%	166,105
Feb 17, 2026	60.01	61.66	60.00	60.51	59.97	1.32%	238,806
Feb 13, 2026	58.97	60.39	58.27	59.72	59.19	1.93%	261,588
Feb 12, 2026	59.16	59.95	58.22	58.59	58.07	-0.15%	272,866
Feb 11, 2026	58.43	58.87	56.94	58.68	58.16	0.86%	130,877
Feb 10, 2026	58.47	58.47	57.65	58.18	57.66	0.14%	174,056
Feb 9, 2026	57.17	58.30	56.67	58.10	57.58	1.41%	239,469
Feb 6, 2026	56.23	57.45	56.23	57.29	56.78	2.63%	162,690
Feb 5, 2026	56.88	57.44	55.21	55.82	55.32	-1.98%	179,530
Feb 4, 2026	57.36	58.25	56.06	56.95	56.44	-0.63%	252,235
Feb 3, 2026	56.12	58.11	56.12	57.31	56.80	2.19%	216,888
Feb 2, 2026	56.98	57.50	55.55	56.08	55.58	-1.11%	344,458
Jan 30, 2026	53.99	57.56	53.68	56.71	56.20	6.84%	455,163
Jan 29, 2026	54.89	54.89	52.95	53.08	52.61	-3.67%	421,181
Jan 28, 2026	55.23	55.36	53.91	55.10	54.61	0.73%	244,691
Jan 27, 2026	53.87	55.26	53.57	54.70	54.21	1.37%	321,218
Jan 26, 2026	54.50	54.72	53.79	53.96	53.48	-0.99%	229,536
Jan 23, 2026	54.76	55.04	53.83	54.50	54.01	0.33%	233,478
Jan 22, 2026	55.13	55.98	54.29	54.32	53.84	0.04%	151,450
Jan 21, 2026	53.44	54.32	53.36	54.30	53.82	1.86%	151,927
Jan 20, 2026	54.07	54.25	53.00	53.31	52.84	-2.33%	197,186
Jan 19, 2026	54.54	54.75	53.79	54.58	54.09	-0.71%	40,579
Jan 16, 2026	53.99	55.31	53.72	54.97	54.48	1.89%	444,445
Jan 15, 2026	54.44	54.90	53.89	53.95	53.47	0.28%	152,588
Jan 14, 2026	54.58	54.98	53.78	53.80	53.32	-1.27%	252,582
Jan 13, 2026	53.52	54.54	53.16	54.49	54.00	1.36%	213,032
Jan 12, 2026	52.71	53.96	52.71	53.76	53.28	1.63%	129,775
Jan 9, 2026	52.66	53.50	52.63	52.90	52.43	0.90%	145,183
Jan 8, 2026	53.77	54.52	52.31	52.43	51.96	-2.60%	114,965
Jan 7, 2026	55.15	56.19	53.53	53.83	53.35	-2.38%	237,885
Jan 6, 2026	54.90	55.36	54.10	55.14	54.65	0.90%	168,333
Jan 5, 2026	55.02	55.59	53.38	54.65	54.16	-0.20%	360,795
Jan 2, 2026	52.99	54.99	52.98	54.76	54.27	4.01%	123,173
Dec 31, 2025	52.52	52.82	52.30	52.65	52.18	0.53%	88,793
Dec 30, 2025	53.27	53.54	52.36	52.37	51.90	-1.86%	166,021