Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	35.55	35.55	34.46	34.96	-	-0.99%	546,572
Jul 15, 2025	33.69	35.58	33.64	35.31	35.31	5.94%	1,619,664
Jul 14, 2025	32.93	33.35	32.73	33.33	33.33	1.52%	917,094
Jul 11, 2025	33.00	33.17	32.65	32.83	32.83	-1.53%	634,597
Jul 10, 2025	33.50	33.69	32.88	33.34	33.34	-0.80%	1,128,810
Jul 9, 2025	33.31	33.79	33.05	33.61	33.61	1.69%	880,162
Jul 8, 2025	33.83	33.83	32.76	33.05	33.05	-2.39%	759,610
Jul 7, 2025	33.96	34.28	33.55	33.86	33.86	-0.73%	689,565
Jul 3, 2025	33.11	34.22	33.11	34.11	34.11	2.71%	1,201,208
Jul 2, 2025	32.72	33.49	32.65	33.21	33.21	1.03%	959,879
Jul 1, 2025	32.86	33.25	32.71	32.87	32.87	0.27%	843,723
Jun 30, 2025	32.44	32.87	31.97	32.78	32.78	-0.03%	974,149
Jun 27, 2025	32.40	32.87	32.35	32.79	32.79	0.52%	1,215,808
Jun 26, 2025	32.56	32.76	32.34	32.62	32.62	0.71%	590,215
Jun 25, 2025	32.59	32.90	31.91	32.39	32.39	-0.83%	686,745
Jun 24, 2025	32.19	32.93	32.07	32.66	32.66	1.90%	956,199
Jun 23, 2025	31.40	32.28	31.35	32.05	32.05	2.01%	1,573,445
Jun 20, 2025	31.50	31.83	31.19	31.42	31.42	-1.04%	1,490,023
Jun 18, 2025	31.85	32.00	31.63	31.75	31.75	-0.28%	986,090
Jun 17, 2025	32.28	32.37	31.65	31.84	31.84	-1.97%	938,422
Jun 16, 2025	32.37	32.79	32.23	32.48	32.48	0.59%	833,926
Jun 13, 2025	31.90	32.30	31.73	32.29	32.29	0.69%	762,387
Jun 12, 2025	31.82	32.18	31.80	32.07	32.07	0.47%	631,121
Jun 11, 2025	32.35	32.54	31.77	31.92	31.92	-1.21%	953,486
Jun 10, 2025	32.02	32.33	31.88	32.31	32.31	1.51%	1,159,833
Jun 9, 2025	30.60	32.14	30.45	31.83	31.83	7.50%	1,936,308
Jun 6, 2025	29.59	29.97	29.37	29.61	29.61	0.14%	687,011
Jun 5, 2025	29.70	29.71	29.14	29.57	29.57	0.27%	766,099
Jun 4, 2025	30.60	30.65	29.33	29.49	29.49	-3.41%	1,253,377
Jun 3, 2025	29.10	30.56	29.06	30.53	30.53	5.42%	1,160,587
Jun 2, 2025	29.35	29.41	28.77	28.96	28.96	-1.46%	1,056,285
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