Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	28.43	28.59	27.30	27.37	27.37	-3.05%	738,703
May 2, 2025	28.51	29.14	27.67	28.23	28.23	-1.57%	814,813
May 1, 2025	28.78	29.18	28.57	28.68	28.68	0.77%	967,893
Apr 30, 2025	28.66	28.73	27.92	28.46	28.46	-1.18%	1,335,935
Apr 29, 2025	28.82	29.18	28.63	28.80	28.80	0.10%	795,040
Apr 28, 2025	28.10	28.81	28.00	28.77	28.77	2.57%	655,644
Apr 25, 2025	27.86	28.08	27.67	28.05	28.05	0.86%	514,518
Apr 24, 2025	27.62	27.98	27.41	27.81	27.81	1.42%	432,770
Apr 23, 2025	28.00	28.33	27.30	27.42	27.42	-0.44%	724,024
Apr 22, 2025	27.20	27.90	27.11	27.54	27.54	2.76%	1,016,109
Apr 21, 2025	27.07	27.07	26.35	26.80	26.80	-1.33%	1,011,112
Apr 17, 2025	26.50	27.39	26.50	27.16	27.16	2.80%	974,985
Apr 16, 2025	26.44	26.93	26.17	26.42	26.42	-1.12%	1,097,688
Apr 15, 2025	27.05	27.30	26.67	26.72	26.72	-0.71%	817,868
Apr 14, 2025	26.78	27.35	26.66	26.91	26.91	2.01%	1,274,054
Apr 11, 2025	26.06	26.40	25.49	26.38	26.38	1.74%	1,058,849
Apr 10, 2025	26.03	26.20	25.21	25.93	25.93	-2.59%	1,139,790
Apr 9, 2025	24.64	26.75	23.73	26.62	26.62	8.70%	2,222,129
Apr 8, 2025	26.28	26.28	24.31	24.49	24.49	-4.00%	1,934,539
Apr 7, 2025	24.52	26.44	24.04	25.51	25.51	-0.27%	1,556,899
Apr 4, 2025	27.92	28.02	25.55	25.58	25.58	-9.55%	1,599,718
Apr 3, 2025	28.49	29.16	28.27	28.28	28.28	-0.67%	2,967,014
Apr 2, 2025	28.11	28.55	27.68	28.47	28.47	-0.45%	1,260,281
Apr 1, 2025	28.03	28.71	27.72	28.60	28.60	2.44%	1,246,853
Mar 31, 2025	27.60	28.17	27.46	27.92	27.92	-0.14%	1,393,501
Mar 28, 2025	28.24	28.54	27.88	27.96	27.96	-0.29%	1,776,907
Mar 27, 2025	28.08	28.30	27.70	28.04	28.04	-0.04%	1,185,311
Mar 26, 2025	28.94	29.11	27.61	28.05	28.05	-3.41%	1,184,838
Mar 25, 2025	29.21	29.24	28.72	29.04	29.04	-0.17%	907,446
Mar 24, 2025	29.36	29.92	29.08	29.09	29.09	-0.95%	715,143
Mar 21, 2025	29.08	29.40	28.99	29.37	29.37	0.24%	839,372
Mar 20, 2025	28.92	29.55	28.78	29.30	29.30	1.10%	730,634
Mar 19, 2025	28.61	29.13	28.40	28.98	28.98	0.91%	802,529
Mar 18, 2025	28.39	28.96	28.33	28.72	28.72	0.98%	914,359
Mar 17, 2025	28.30	28.70	28.21	28.44	28.44	0.78%	786,006
Mar 14, 2025	28.53	28.59	28.10	28.22	28.22	-0.35%	678,139
Mar 13, 2025	29.00	29.41	28.30	28.32	28.32	-2.11%	1,094,572
Mar 12, 2025	28.22	29.19	27.97	28.93	28.93	2.23%	1,197,827
Mar 11, 2025	28.60	29.09	27.79	28.30	28.30	-1.08%	1,208,096
Mar 10, 2025	27.60	28.71	27.60	28.61	28.61	3.40%	1,382,440
Mar 7, 2025	26.91	27.77	26.77	27.67	27.67	2.63%	739,529
Mar 6, 2025	26.88	27.12	26.59	26.96	26.96	-1.39%	824,960
Mar 5, 2025	26.69	27.48	26.58	27.34	27.34	2.44%	739,046
Mar 4, 2025	26.01	27.39	26.01	26.69	26.69	0.76%	1,389,015
Mar 3, 2025	27.79	27.87	26.41	26.49	26.49	-4.88%	1,292,196
Feb 28, 2025	27.41	27.88	27.01	27.85	27.85	0.25%	1,103,982
Feb 27, 2025	28.44	28.70	27.77	27.78	27.41	-2.90%	665,944
Feb 26, 2025	28.63	28.91	28.22	28.61	28.23	0.67%	806,386
Feb 25, 2025	27.99	28.47	27.65	28.42	28.04	1.50%	832,321
Feb 24, 2025	28.87	28.87	27.95	28.00	27.63	-3.45%	991,494