Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	31.89	32.04	30.63	30.69	30.69	-3.40%	661,190
Nov 21, 2024	31.40	31.81	31.07	31.77	31.77	1.37%	915,916
Nov 20, 2024	30.81	31.35	30.63	31.34	31.34	1.95%	1,165,827
Nov 19, 2024	29.69	30.75	29.21	30.74	30.74	2.30%	1,373,908
Nov 18, 2024	30.00	30.51	29.70	30.05	30.05	-0.13%	926,641
Nov 15, 2024	30.33	30.54	30.00	30.09	30.09	-0.82%	662,224
Nov 14, 2024	30.05	30.61	29.98	30.34	30.34	1.37%	682,352
Nov 13, 2024	30.06	30.58	29.53	29.93	29.93	0.34%	617,396
Nov 12, 2024	30.27	30.74	29.58	29.83	29.83	-2.48%	741,287
Nov 11, 2024	31.25	31.73	30.48	30.59	30.59	-2.33%	678,672
Nov 8, 2024	30.91	32.06	30.64	31.32	31.32	1.03%	694,075
Nov 7, 2024	29.64	31.19	29.50	31.00	31.00	4.91%	1,152,915
Nov 6, 2024	30.45	30.69	28.68	29.55	29.55	-7.22%	1,854,927
Nov 5, 2024	30.98	31.92	30.94	31.85	31.85	2.15%	598,758
Nov 4, 2024	30.23	31.23	30.09	31.18	31.18	4.00%	762,322
Nov 1, 2024	30.63	30.78	29.75	29.98	29.98	-1.96%	785,452
Oct 31, 2024	30.78	30.92	30.28	30.58	30.58	-0.78%	838,682
Oct 30, 2024	31.15	31.44	30.61	30.82	30.82	-0.58%	778,112
Oct 29, 2024	32.33	32.37	30.83	31.00	31.00	-4.73%	830,596
Oct 28, 2024	33.67	33.84	32.54	32.54	32.54	-2.40%	718,025
Oct 25, 2024	33.62	33.92	33.30	33.34	33.34	-0.33%	722,825
Oct 24, 2024	33.80	34.26	33.11	33.45	33.45	-2.51%	1,190,317
Oct 23, 2024	33.98	35.14	33.96	34.31	34.31	0.06%	2,222,963
Oct 22, 2024	34.61	34.80	33.71	34.29	34.29	-1.58%	2,150,282
Oct 21, 2024	33.18	35.09	33.17	34.84	34.84	4.91%	2,962,623
Oct 18, 2024	32.48	33.32	32.35	33.21	33.21	2.25%	873,564
Oct 17, 2024	32.59	32.83	31.97	32.48	32.48	-0.79%	1,392,505
Oct 16, 2024	30.18	32.85	30.01	32.74	32.74	9.68%	2,187,445
Oct 15, 2024	30.52	30.52	29.77	29.85	29.85	-1.35%	509,355
Oct 14, 2024	29.90	30.37	29.66	30.26	30.26	0.77%	416,849
Oct 11, 2024	29.52	30.03	29.52	30.03	30.03	1.32%	555,652
Oct 10, 2024	30.24	30.39	29.51	29.64	29.64	-2.37%	575,683
Oct 9, 2024	30.47	30.79	30.17	30.36	30.36	-0.75%	729,499
Oct 8, 2024	31.13	31.14	30.43	30.59	30.59	-1.83%	609,797
Oct 7, 2024	31.93	32.09	31.00	31.16	31.16	-2.38%	621,222
Oct 4, 2024	31.71	32.04	31.12	31.92	31.92	0.98%	665,024
Oct 3, 2024	32.14	32.14	31.45	31.61	31.61	-1.83%	1,094,761
Oct 2, 2024	32.61	32.75	32.05	32.20	32.20	-1.62%	762,608
Oct 1, 2024	32.51	32.88	32.22	32.73	32.73	0.21%	715,846
Sep 30, 2024	32.95	33.17	32.43	32.66	32.66	-0.70%	961,802
Sep 27, 2024	32.43	33.03	32.32	32.89	32.89	2.37%	899,824
Sep 26, 2024	32.17	32.44	31.99	32.13	32.13	0.82%	910,515
Sep 25, 2024	31.77	32.36	31.59	31.87	31.87	0.79%	909,212
Sep 24, 2024	31.40	31.75	31.09	31.62	31.62	1.90%	896,603
Sep 23, 2024	30.50	31.17	30.43	31.03	31.03	2.17%	1,160,853
Sep 20, 2024	30.24	30.56	30.14	30.37	30.37	0.70%	1,325,324
Sep 19, 2024	30.55	30.69	29.88	30.16	30.16	-0.10%	1,008,491
Sep 18, 2024	30.18	30.74	30.15	30.19	30.19	-	771,019
Sep 17, 2024	30.50	30.73	30.01	30.19	30.19	-0.59%	579,587
Sep 16, 2024	30.16	30.38	29.54	30.37	30.37	1.23%	734,863
Sep 13, 2024	30.29	30.39	29.68	30.00	30.00	-0.23%	592,408
Sep 12, 2024	29.29	30.18	29.17	30.07	30.07	3.44%	740,717
Sep 11, 2024	28.35	29.15	28.16	29.07	29.07	3.42%	1,050,409
Sep 10, 2024	27.27	28.15	27.19	28.11	28.11	3.04%	889,548
Sep 9, 2024	27.66	27.80	26.72	27.28	27.28	-1.41%	1,436,884
Sep 6, 2024	28.53	28.56	27.45	27.67	27.67	-2.88%	539,196
Sep 5, 2024	28.83	29.04	28.27	28.49	28.49	-0.11%	688,211
Sep 4, 2024	27.58	28.78	27.50	28.52	28.52	3.07%	794,062
Sep 3, 2024	28.24	28.24	27.42	27.67	27.67	-2.88%	748,851
Aug 30, 2024	28.49	28.73	28.02	28.49	28.49	-0.49%	684,199
Aug 29, 2024	28.81	28.91	28.49	28.63	28.28	-0.31%	615,144
Aug 28, 2024	28.66	29.09	28.55	28.72	28.37	-0.31%	608,134
Aug 27, 2024	28.55	28.92	28.32	28.81	28.46	0.49%	673,899
Aug 26, 2024	28.55	28.98	28.36	28.67	28.32	1.06%	731,968
Aug 23, 2024	27.72	28.58	27.55	28.37	28.02	3.54%	997,852
Aug 22, 2024	28.11	28.13	27.27	27.40	27.06	-2.35%	941,814
Aug 21, 2024	28.22	28.30	27.94	28.06	27.72	-0.18%	577,397
Aug 20, 2024	28.17	28.29	27.81	28.11	27.76	-0.46%	696,246
Aug 19, 2024	28.40	28.50	28.01	28.24	27.89	0.14%	611,656
Aug 16, 2024	28.88	28.88	28.01	28.20	27.85	-2.05%	711,728
Aug 15, 2024	28.31	29.16	28.30	28.79	28.44	1.95%	1,132,836
Aug 14, 2024	27.76	28.38	27.47	28.24	27.89	1.77%	838,677
Aug 13, 2024	27.78	27.90	27.37	27.75	27.41	0.65%	659,040
Aug 12, 2024	27.67	27.79	27.19	27.57	27.23	-0.33%	828,030
Aug 9, 2024	28.00	28.14	27.36	27.66	27.32	-1.00%	832,148
Aug 8, 2024	27.54	28.18	27.47	27.94	27.60	2.16%	960,067
Aug 7, 2024	28.37	28.50	26.93	27.35	27.01	-1.69%	1,232,294
Aug 6, 2024	26.92	28.13	26.77	27.82	27.48	3.34%	842,215
Aug 5, 2024	26.64	27.66	26.10	26.92	26.59	-3.34%	998,260
Aug 2, 2024	27.29	27.91	27.11	27.85	27.51	0.32%	1,199,224
Aug 1, 2024	28.27	28.39	27.54	27.76	27.42	-1.21%	1,054,466
Jul 31, 2024	28.21	28.40	27.74	28.10	27.75	1.92%	1,160,245
Jul 30, 2024	28.34	28.37	27.38	27.57	27.23	-2.58%	868,360
Jul 29, 2024	28.64	28.66	28.05	28.30	27.95	-0.56%	421,734
Jul 26, 2024	28.41	28.53	28.13	28.46	28.11	1.28%	556,144
Jul 25, 2024	28.62	28.62	27.84	28.10	27.75	-1.44%	616,150
Jul 24, 2024	28.84	29.03	28.47	28.51	28.16	-0.66%	426,572
Jul 23, 2024	28.87	29.10	28.60	28.70	28.35	-0.45%	488,123
Jul 22, 2024	28.39	28.86	28.17	28.83	28.48	2.78%	815,335
Jul 19, 2024	28.53	28.58	28.04	28.05	27.71	-2.09%	682,516
Jul 18, 2024	29.50	29.57	28.57	28.65	28.30	-2.52%	923,684
Jul 17, 2024	30.19	30.33	29.28	29.39	29.03	-3.19%	763,109
Jul 16, 2024	30.29	30.37	29.95	30.36	29.99	0.66%	1,062,260
Jul 15, 2024	30.70	30.82	29.75	30.16	29.79	-3.30%	839,141
Jul 12, 2024	31.37	31.37	30.95	31.19	30.81	0.42%	784,106
Jul 11, 2024	30.92	31.17	30.77	31.06	30.68	2.00%	753,215
Jul 10, 2024	29.82	30.49	29.74	30.45	30.08	2.87%	799,107
Jul 9, 2024	29.03	29.81	28.95	29.60	29.24	1.75%	704,663
Jul 8, 2024	28.76	29.21	28.61	29.09	28.73	0.83%	558,738
Jul 5, 2024	28.85	29.31	28.80	28.85	28.50	0.63%	1,072,228