Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	42.38	42.97	41.61	41.89	-	-1.32%	1,097,833
Nov 18, 2025	42.42	42.99	41.82	42.45	42.45	-0.33%	1,018,628
Nov 17, 2025	42.24	43.01	42.06	42.59	42.59	0.83%	1,153,313
Nov 14, 2025	41.00	42.29	40.62	42.24	42.24	0.76%	1,081,134
Nov 13, 2025	41.93	42.41	41.52	41.92	41.92	-0.26%	1,569,978
Nov 12, 2025	42.66	42.70	41.70	42.03	42.03	-1.34%	984,119
Nov 11, 2025	42.68	43.11	41.80	42.60	42.60	-3.58%	1,767,514
Nov 10, 2025	44.97	45.10	44.02	44.18	44.18	-0.56%	850,601
Nov 7, 2025	43.74	44.54	42.98	44.43	44.43	0.07%	1,896,135
Nov 6, 2025	43.41	44.41	42.87	44.40	44.40	3.47%	1,643,289
Nov 5, 2025	43.71	44.53	41.91	42.91	42.91	-1.94%	1,417,237
Nov 4, 2025	43.15	44.26	42.97	43.76	43.76	-0.55%	1,551,379
Nov 3, 2025	43.42	44.38	42.91	44.00	44.00	1.71%	1,060,005
Oct 31, 2025	42.30	43.68	41.93	43.26	43.26	2.56%	2,110,853
Oct 30, 2025	42.59	43.12	41.97	42.18	42.18	-1.13%	1,485,908
Oct 29, 2025	43.70	43.99	42.58	42.66	42.66	-1.68%	1,308,858
Oct 28, 2025	43.05	44.71	42.53	43.39	43.39	6.11%	2,176,005
Oct 27, 2025	40.77	41.15	40.53	40.89	40.89	0.71%	921,966
Oct 24, 2025	40.13	40.71	40.00	40.60	40.60	2.55%	646,779
Oct 23, 2025	39.28	39.66	38.95	39.59	39.59	1.15%	682,325
Oct 22, 2025	39.41	39.88	38.72	39.14	39.14	-0.79%	810,827
Oct 21, 2025	40.40	40.50	39.20	39.45	39.45	-2.38%	696,422
Oct 20, 2025	40.42	40.52	39.98	40.41	40.41	1.13%	609,012
Oct 17, 2025	40.51	40.76	39.72	39.96	39.96	-2.13%	792,746
Oct 16, 2025	40.98	41.73	40.68	40.83	40.83	0.47%	989,073
Oct 15, 2025	39.89	40.83	39.59	40.64	40.64	3.54%	1,245,868
Oct 14, 2025	38.80	39.74	38.59	39.25	39.25	-0.96%	1,180,282
Oct 13, 2025	38.08	39.63	38.03	39.63	39.63	5.34%	1,109,010
Oct 10, 2025	38.23	38.69	37.41	37.62	37.62	-1.26%	1,045,415
Oct 9, 2025	38.92	39.11	37.88	38.10	38.10	-1.70%	986,441
Oct 8, 2025	38.46	39.20	38.26	38.76	38.76	1.76%	1,566,233
Oct 7, 2025	38.00	38.63	37.96	38.09	38.09	0.05%	909,238
Oct 6, 2025	36.32	38.15	36.16	38.07	38.07	6.22%	1,556,309
Oct 3, 2025	35.76	36.08	35.47	35.84	35.84	0.34%	794,451
Oct 2, 2025	35.97	36.12	35.49	35.72	35.72	-0.17%	1,081,664
Oct 1, 2025	34.39	35.92	34.39	35.78	35.78	3.95%	1,407,322
Sep 30, 2025	34.71	35.07	34.20	34.42	34.42	-1.04%	826,926
Sep 29, 2025	34.64	35.08	34.26	34.78	34.78	0.64%	884,463
Sep 26, 2025	34.10	34.67	33.96	34.56	34.56	1.65%	851,909
Sep 25, 2025	34.24	34.34	33.46	34.00	34.00	-1.11%	1,153,693
Sep 24, 2025	34.15	34.58	33.95	34.38	34.38	0.67%	699,931
Sep 23, 2025	34.25	34.42	33.99	34.15	34.15	-0.09%	647,102
Sep 22, 2025	33.92	34.31	33.45	34.18	34.18	1.24%	857,689
Sep 19, 2025	34.82	34.87	33.74	33.76	33.76	-2.54%	1,044,932
Sep 18, 2025	34.01	35.04	34.01	34.64	34.64	2.09%	858,890
Sep 17, 2025	34.30	34.49	33.78	33.93	33.93	-0.91%	551,569
Sep 16, 2025	34.64	34.85	34.23	34.24	34.24	-0.70%	826,548
Sep 15, 2025	34.17	34.52	34.07	34.48	34.48	1.56%	550,907
Sep 12, 2025	33.71	34.05	33.54	33.95	33.95	0.21%	554,920
Sep 11, 2025	33.68	34.29	33.66	33.88	33.88	0.50%	754,511