Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	33.92	34.02	33.52	33.70	33.70	-2.09%	989,667
Aug 28, 2025	34.22	34.70	34.11	34.42	34.04	0.73%	520,345
Aug 27, 2025	34.03	34.32	33.95	34.17	33.80	0.47%	555,969
Aug 26, 2025	33.71	34.13	33.66	34.01	33.64	1.43%	689,395
Aug 25, 2025	34.22	34.35	33.40	33.53	33.16	-2.02%	644,602
Aug 22, 2025	33.43	34.42	33.43	34.22	33.85	2.49%	397,528
Aug 21, 2025	33.37	33.57	33.24	33.39	33.02	-0.12%	547,763
Aug 20, 2025	33.67	33.76	33.17	33.43	33.06	-0.42%	618,220
Aug 19, 2025	33.84	33.84	33.48	33.57	33.20	-0.47%	689,636
Aug 18, 2025	33.68	34.15	33.56	33.73	33.36	0.84%	1,054,644
Aug 15, 2025	32.91	33.76	32.76	33.45	33.08	1.43%	723,995
Aug 14, 2025	33.59	33.63	32.79	32.98	32.62	-2.37%	619,665
Aug 13, 2025	33.47	33.82	33.36	33.78	33.41	1.14%	719,529
Aug 12, 2025	33.13	33.60	32.99	33.40	33.03	0.63%	628,480
Aug 11, 2025	33.72	33.73	33.04	33.19	32.83	-2.12%	1,114,193
Aug 8, 2025	34.61	34.61	33.90	33.91	33.54	-1.22%	744,543
Aug 7, 2025	34.38	34.63	34.11	34.33	33.95	0.91%	800,730
Aug 6, 2025	34.33	34.66	33.65	34.02	33.65	-0.87%	975,541
Aug 5, 2025	34.48	34.79	33.93	34.32	33.94	-0.23%	894,091
Aug 4, 2025	34.20	34.61	33.90	34.40	34.02	1.59%	648,743
Aug 1, 2025	36.05	36.53	33.84	33.86	33.49	-7.56%	1,348,340
Jul 31, 2025	36.40	37.00	36.19	36.63	36.23	0.08%	1,220,761
Jul 30, 2025	36.51	36.93	36.27	36.60	36.20	0.47%	851,729
Jul 29, 2025	36.78	36.85	36.25	36.43	36.03	-1.01%	795,198
Jul 28, 2025	36.45	36.91	36.05	36.80	36.40	0.96%	696,044
Jul 25, 2025	36.41	36.52	36.09	36.45	36.05	-0.25%	593,971
Jul 24, 2025	36.50	36.96	36.34	36.54	36.14	-1.11%	662,317
Jul 23, 2025	36.60	36.95	36.54	36.95	36.55	1.23%	630,997
Jul 22, 2025	36.29	36.51	35.86	36.50	36.10	1.22%	806,216
Jul 21, 2025	36.45	36.55	35.98	36.06	35.67	-0.80%	749,521
Jul 18, 2025	35.59	36.45	35.40	36.35	35.95	2.97%	1,350,458
Jul 17, 2025	35.00	35.38	34.76	35.30	34.91	0.80%	777,681
Jul 16, 2025	35.55	35.55	34.46	35.02	34.64	-0.82%	851,854
Jul 15, 2025	33.69	35.58	33.64	35.31	34.92	5.94%	1,619,664
Jul 14, 2025	32.93	33.35	32.73	33.33	32.97	1.52%	917,094
Jul 11, 2025	33.00	33.17	32.65	32.83	32.47	-1.53%	634,597
Jul 10, 2025	33.50	33.69	32.88	33.34	32.98	-0.80%	1,128,810
Jul 9, 2025	33.31	33.79	33.05	33.61	33.24	1.69%	880,162
Jul 8, 2025	33.83	33.83	32.76	33.05	32.69	-2.39%	759,610
Jul 7, 2025	33.96	34.28	33.55	33.86	33.49	-0.73%	689,565
Jul 3, 2025	33.11	34.22	33.11	34.11	33.74	2.71%	1,201,208
Jul 2, 2025	32.72	33.49	32.65	33.21	32.85	1.03%	959,879
Jul 1, 2025	32.86	33.25	32.71	32.87	32.51	0.27%	843,723
Jun 30, 2025	32.44	32.87	31.97	32.78	32.42	-0.03%	974,149
Jun 27, 2025	32.40	32.87	32.35	32.79	32.43	0.52%	1,215,808
Jun 26, 2025	32.56	32.76	32.34	32.62	32.26	0.71%	590,215
Jun 25, 2025	32.59	32.90	31.91	32.39	32.04	-0.83%	686,745
Jun 24, 2025	32.19	32.93	32.07	32.66	32.30	1.90%	956,199
Jun 23, 2025	31.40	32.28	31.35	32.05	31.70	2.01%	1,573,445
Jun 20, 2025	31.50	31.83	31.19	31.42	31.08	-1.04%	1,490,023