Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	29.35	29.41	28.88	28.88	-	-1.74%	344,698
May 30, 2025	28.90	29.56	28.90	29.39	29.39	0.27%	830,041
May 29, 2025	29.83	30.00	29.28	29.31	28.94	-1.25%	660,989
May 28, 2025	29.40	29.93	29.34	29.68	29.31	0.99%	1,052,307
May 27, 2025	29.08	29.58	28.85	29.39	29.02	1.77%	981,407
May 23, 2025	27.88	28.96	27.79	28.88	28.52	3.44%	941,600
May 22, 2025	28.85	29.03	27.72	27.92	27.57	-4.42%	1,086,111
May 21, 2025	29.61	29.73	29.15	29.21	28.84	-2.08%	794,324
May 20, 2025	30.13	30.38	29.66	29.83	29.46	-1.36%	772,293
May 19, 2025	29.59	30.33	29.49	30.24	29.86	0.83%	592,172
May 16, 2025	29.94	30.17	29.65	29.99	29.61	0.77%	1,238,790
May 15, 2025	29.36	29.81	29.07	29.76	29.39	1.57%	742,390
May 14, 2025	29.51	29.59	29.07	29.30	28.93	-0.37%	955,514
May 13, 2025	29.00	29.54	28.94	29.41	29.04	1.73%	1,170,045
May 12, 2025	28.98	29.23	28.55	28.91	28.55	0.03%	917,548
May 9, 2025	28.43	28.97	28.38	28.90	28.54	2.34%	794,501
May 8, 2025	28.00	28.52	27.85	28.24	27.89	1.47%	780,087
May 7, 2025	27.62	28.29	27.47	27.83	27.48	0.61%	792,557
May 6, 2025	27.27	28.00	27.27	27.66	27.31	1.06%	697,356
May 5, 2025	28.43	28.59	27.30	27.37	27.03	-3.05%	738,703
May 2, 2025	28.51	29.14	27.67	28.23	27.88	-1.57%	814,813
May 1, 2025	28.78	29.18	28.57	28.68	28.32	0.77%	967,893
Apr 30, 2025	28.66	28.73	27.92	28.46	28.10	-1.18%	1,335,935
Apr 29, 2025	28.82	29.18	28.63	28.80	28.44	0.10%	795,040
Apr 28, 2025	28.10	28.81	28.00	28.77	28.41	2.57%	655,644
Apr 25, 2025	27.86	28.08	27.67	28.05	27.70	0.86%	514,518
Apr 24, 2025	27.62	27.98	27.41	27.81	27.46	1.42%	432,770
Apr 23, 2025	28.00	28.33	27.30	27.42	27.08	-0.44%	724,024
Apr 22, 2025	27.20	27.90	27.11	27.54	27.20	2.76%	1,016,109
Apr 21, 2025	27.07	27.07	26.35	26.80	26.46	-1.33%	1,011,112
Apr 17, 2025	26.50	27.39	26.50	27.16	26.82	2.80%	974,985
Apr 16, 2025	26.44	26.93	26.17	26.42	26.09	-1.12%	1,097,688
Apr 15, 2025	27.05	27.30	26.67	26.72	26.39	-0.71%	817,868
Apr 14, 2025	26.78	27.35	26.66	26.91	26.57	2.01%	1,274,054
Apr 11, 2025	26.06	26.40	25.49	26.38	26.05	1.74%	1,058,849
Apr 10, 2025	26.03	26.20	25.21	25.93	25.61	-2.59%	1,139,790
Apr 9, 2025	24.64	26.75	23.73	26.62	26.29	8.70%	2,222,129
Apr 8, 2025	26.28	26.28	24.31	24.49	24.18	-4.00%	1,934,539
Apr 7, 2025	24.52	26.44	24.04	25.51	25.19	-0.27%	1,556,899
Apr 4, 2025	27.92	28.02	25.55	25.58	25.26	-9.55%	1,599,718
Apr 3, 2025	28.49	29.16	28.27	28.28	27.93	-0.67%	2,967,014
Apr 2, 2025	28.11	28.55	27.68	28.47	28.11	-0.45%	1,260,281
Apr 1, 2025	28.03	28.71	27.72	28.60	28.24	2.44%	1,246,853
Mar 31, 2025	27.60	28.17	27.46	27.92	27.57	-0.14%	1,393,501
Mar 28, 2025	28.24	28.54	27.88	27.96	27.61	-0.29%	1,776,907
Mar 27, 2025	28.08	28.30	27.70	28.04	27.69	-0.04%	1,185,311
Mar 26, 2025	28.94	29.11	27.61	28.05	27.70	-3.41%	1,184,838
Mar 25, 2025	29.21	29.24	28.72	29.04	28.68	-0.17%	907,446
Mar 24, 2025	29.36	29.92	29.08	29.09	28.73	-0.95%	715,143
Mar 21, 2025	29.08	29.40	28.99	29.37	29.00	0.24%	839,372