Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	30.87	31.40	30.86	31.28	31.28	1.56%	1,573,416
Nov 10, 2026	31.45	31.66	30.62	30.80	30.80	-3.39%	2,170,292
Nov 9, 2026	32.10	32.23	31.75	31.88	31.88	0.44%	2,105,504
Nov 6, 2026	31.45	31.81	31.01	31.74	31.74	1.50%	2,403,394
Nov 5, 2026	31.87	32.00	30.45	31.27	31.27	-0.92%	3,366,547
Nov 4, 2026	30.97	31.98	30.13	31.56	31.56	2.63%	3,953,491
Nov 3, 2026	30.71	31.08	30.47	30.75	30.75	0.69%	2,620,028
Nov 2, 2026	29.36	30.75	29.12	30.54	30.54	4.77%	3,126,447
Oct 30, 2026	29.22	29.36	28.83	29.15	29.15	-1.49%	1,982,274
Oct 29, 2026	29.70	30.09	29.43	29.59	29.59	-	1,670,703
Oct 28, 2026	29.99	30.31	29.20	29.59	29.59	-1.43%	2,369,410
Oct 27, 2026	29.45	30.12	29.40	30.02	30.02	2.39%	3,005,688
Oct 26, 2026	28.96	29.43	28.85	29.32	29.32	1.07%	2,936,672
Oct 23, 2026	29.32	29.43	28.87	29.01	29.01	-1.19%	1,796,409
Oct 22, 2026	29.18	29.39	28.95	29.36	29.36	-0.54%	2,500,722
Oct 21, 2026	28.99	30.06	28.81	29.52	29.52	3.36%	3,349,660
Oct 20, 2026	28.38	28.94	28.38	28.56	28.56	0.49%	1,494,245
Oct 19, 2026	28.75	28.82	28.29	28.42	28.42	-0.87%	1,633,203
Oct 16, 2026	29.02	29.19	28.63	28.67	28.67	-0.90%	2,118,472
Oct 15, 2026	28.15	29.03	28.09	28.93	28.93	2.73%	2,554,176
Oct 14, 2026	28.46	28.71	28.04	28.16	28.16	-2.66%	2,108,101
Oct 13, 2026	29.09	29.35	28.42	28.93	28.93	-1.26%	2,744,561
Oct 12, 2026	29.66	29.77	29.19	29.30	29.30	-1.11%	1,679,461
Oct 9, 2026	29.51	29.95	29.32	29.63	29.63	0.85%	1,446,038
Oct 8, 2026	29.46	29.53	29.02	29.38	29.38	-0.44%	1,886,607
Oct 7, 2026	29.34	29.60	29.03	29.51	29.51	-0.47%	2,095,178
Oct 6, 2026	28.72	29.67	28.66	29.65	29.65	4.70%	2,466,554
Oct 5, 2026	28.55	28.64	28.19	28.32	28.32	-0.70%	1,642,146
Oct 2, 2026	28.95	29.18	28.41	28.52	28.52	0.11%	2,319,642
Oct 1, 2026	28.12	28.82	28.09	28.49	28.49	0.96%	2,683,785
Sep 30, 2026	28.35	28.59	27.92	28.22	28.22	0.43%	1,749,106
Sep 29, 2026	27.98	28.15	27.57	28.10	28.10	0.46%	1,674,291
Sep 28, 2026	28.23	28.50	27.63	27.97	27.97	-1.76%	2,021,803
Sep 25, 2026	28.50	28.87	28.41	28.47	28.47	0.32%	1,598,028
Sep 24, 2026	29.02	29.11	28.09	28.38	28.38	-2.87%	2,064,758
Sep 23, 2026	29.96	30.24	29.20	29.22	29.22	-2.60%	1,274,041
Sep 22, 2026	29.94	30.42	29.86	30.00	30.00	0.17%	1,402,047
Sep 21, 2026	30.32	30.32	29.73	29.95	29.95	0.07%	1,655,603
Sep 18, 2026	29.94	30.42	29.37	29.93	29.93	0.23%	2,577,594
Sep 17, 2026	29.73	30.04	29.52	29.86	29.86	2.09%	1,301,126
Sep 16, 2026	29.32	29.51	29.03	29.25	29.25	0.69%	1,498,694
Sep 15, 2026	29.75	29.97	29.03	29.05	29.05	-2.22%	1,784,081
Sep 14, 2026	30.50	30.56	29.62	29.71	29.71	-3.44%	2,131,866
Sep 11, 2026	31.07	31.17	30.54	30.77	30.77	-0.26%	1,840,890
Sep 10, 2026	31.18	31.53	30.85	30.85	30.85	-2.34%	2,733,022
Sep 9, 2026	32.26	32.69	31.57	31.59	31.59	-2.98%	2,124,183
Sep 8, 2026	31.81	33.08	31.75	32.56	32.56	2.55%	1,661,260
Sep 4, 2026	31.50	31.83	31.47	31.75	31.75	0.79%	1,207,061
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