Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	31.18	31.53	30.85	30.85	30.85	-2.34%	2,706,748
Sep 9, 2026	32.26	32.69	31.57	31.59	31.59	-2.98%	2,063,546
Sep 8, 2026	31.81	33.08	31.75	32.56	32.56	2.55%	1,647,526
Sep 4, 2026	31.50	31.83	31.47	31.75	31.75	0.79%	1,201,187
Sep 3, 2026	31.52	31.67	30.91	31.50	31.50	0.38%	1,838,159
Sep 2, 2026	31.54	31.97	31.31	31.38	31.38	-0.82%	2,298,108
Sep 1, 2026	31.92	31.97	31.21	31.64	31.64	-1.59%	1,844,634
Aug 31, 2026	32.00	32.29	31.72	32.15	32.15	0.79%	1,339,390
Aug 28, 2026	33.04	33.34	32.18	32.29	31.90	-2.15%	1,170,368
Aug 27, 2026	33.07	33.20	32.63	33.00	32.60	-0.15%	934,260
Aug 26, 2026	33.24	33.74	32.93	33.05	32.65	-1.02%	1,587,994
Aug 25, 2026	33.25	33.65	32.88	33.39	32.98	1.55%	1,134,432
Aug 24, 2026	33.14	33.17	32.47	32.88	32.48	-1.11%	1,040,311
Aug 21, 2026	33.81	33.91	33.24	33.25	32.85	-0.57%	818,823
Aug 20, 2026	33.84	34.44	33.35	33.44	33.03	-1.82%	2,311,359
Aug 19, 2026	33.93	34.26	33.70	34.06	33.65	1.61%	1,088,184
Aug 18, 2026	35.02	35.17	33.37	33.52	33.11	-4.50%	1,632,107
Aug 17, 2026	35.55	35.77	34.92	35.10	34.67	-1.13%	1,682,030
Aug 14, 2026	35.94	36.36	35.48	35.50	35.07	-1.03%	1,645,783
Aug 13, 2026	34.88	36.00	34.80	35.87	35.43	2.49%	1,885,673
Aug 12, 2026	35.15	35.16	34.55	35.00	34.58	0.60%	3,113,465
Aug 11, 2026	33.34	34.90	33.34	34.79	34.37	4.73%	1,807,308
Aug 10, 2026	33.70	33.74	32.95	33.22	32.82	-1.54%	1,575,631
Aug 7, 2026	33.64	33.79	33.18	33.74	33.33	1.17%	1,778,847
Aug 6, 2026	33.35	33.86	33.15	33.35	32.95	0.15%	2,397,766
Aug 5, 2026	33.35	33.71	32.84	33.30	32.90	-0.75%	3,406,243
Aug 4, 2026	34.46	34.46	33.19	33.55	33.14	-1.79%	1,781,190
Aug 3, 2026	33.34	35.10	33.14	34.16	33.75	2.43%	1,614,377
Jul 31, 2026	33.70	33.93	32.84	33.35	32.95	0.63%	1,597,751
Jul 30, 2026	32.66	33.48	32.63	33.14	32.74	3.18%	2,405,597
Jul 29, 2026	32.46	32.60	31.82	32.12	31.73	-1.29%	1,748,360
Jul 28, 2026	32.29	32.58	31.84	32.54	32.14	-0.18%	2,548,256
Jul 27, 2026	33.61	33.82	32.22	32.60	32.20	-2.77%	1,817,606
Jul 24, 2026	34.02	34.22	33.28	33.53	33.12	-0.24%	1,420,299
Jul 23, 2026	32.60	33.63	32.10	33.61	33.20	2.63%	4,348,923
Jul 22, 2026	34.10	34.49	32.21	32.75	32.35	-4.16%	5,147,151
Jul 21, 2026	33.80	34.20	33.60	34.17	33.76	-0.15%	981,811
Jul 20, 2026	34.17	34.70	33.91	34.22	33.80	0.91%	963,824
Jul 17, 2026	34.11	34.21	33.66	33.91	33.50	-0.50%	1,370,228
Jul 16, 2026	34.70	34.79	33.65	34.08	33.67	-2.46%	1,350,015
Jul 15, 2026	34.79	35.45	34.79	34.94	34.52	1.19%	1,109,771
Jul 14, 2026	34.68	35.03	34.47	34.53	34.11	1.02%	1,109,872
Jul 13, 2026	34.58	35.13	34.18	34.18	33.77	-2.54%	1,293,718
Jul 10, 2026	35.60	35.93	34.88	35.07	34.64	-1.32%	1,081,924
Jul 9, 2026	36.26	36.35	35.54	35.54	35.11	-1.06%	901,845
Jul 8, 2026	35.10	36.17	34.95	35.92	35.48	1.44%	1,163,871
Jul 7, 2026	36.29	36.65	35.38	35.41	34.98	-3.30%	1,394,452
Jul 6, 2026	36.72	37.23	36.35	36.62	36.18	0.36%	1,561,873
Jul 2, 2026	36.92	37.85	35.84	36.49	36.05	-0.71%	1,219,967
Jul 1, 2026	36.85	37.39	36.68	36.75	36.30	-1.00%	829,330