ReNew Energy Global Plc (RNW)
NASDAQ: RNW · Real-Time Price · USD
5.22
+0.05 (0.97%)
At close: Mar 13, 2026, 4:00 PM EDT
5.22
0.00 (-0.01%)
After-hours: Mar 13, 2026, 6:02 PM EDT
ReNew Energy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5.25 | 5.29 | 5.19 | 5.22 | 5.22 | 0.97% | 818,077 |
| Mar 12, 2026 | 5.35 | 5.36 | 5.13 | 5.17 | 5.17 | -3.36% | 656,426 |
| Mar 11, 2026 | 5.34 | 5.40 | 5.32 | 5.35 | 5.35 | 0.19% | 438,373 |
| Mar 10, 2026 | 5.30 | 5.48 | 5.26 | 5.34 | 5.34 | 1.14% | 813,160 |
| Mar 9, 2026 | 5.29 | 5.32 | 5.20 | 5.28 | 5.28 | -0.75% | 651,194 |
| Mar 6, 2026 | 5.35 | 5.43 | 5.29 | 5.32 | 5.32 | -1.12% | 588,428 |
| Mar 5, 2026 | 5.45 | 5.46 | 5.34 | 5.38 | 5.38 | -0.92% | 521,328 |
| Mar 4, 2026 | 5.40 | 5.44 | 5.36 | 5.43 | 5.43 | 0.37% | 391,954 |
| Mar 3, 2026 | 5.45 | 5.47 | 5.32 | 5.41 | 5.41 | -2.17% | 580,742 |
| Mar 2, 2026 | 5.47 | 5.58 | 5.44 | 5.53 | 5.53 | 0.18% | 686,085 |
| Feb 27, 2026 | 5.50 | 5.55 | 5.44 | 5.52 | 5.52 | -0.36% | 687,303 |
| Feb 26, 2026 | 5.54 | 5.55 | 5.42 | 5.54 | 5.54 | - | 730,474 |
| Feb 25, 2026 | 5.53 | 5.57 | 5.44 | 5.54 | 5.54 | 0.36% | 637,534 |
| Feb 24, 2026 | 5.52 | 5.60 | 5.44 | 5.52 | 5.52 | 0.55% | 861,541 |
| Feb 23, 2026 | 5.41 | 5.52 | 5.37 | 5.49 | 5.49 | 1.67% | 482,813 |
| Feb 20, 2026 | 5.38 | 5.44 | 5.35 | 5.40 | 5.40 | 0.75% | 405,927 |
| Feb 19, 2026 | 5.40 | 5.41 | 5.24 | 5.36 | 5.36 | -1.29% | 933,692 |
| Feb 18, 2026 | 5.51 | 5.54 | 5.42 | 5.43 | 5.43 | -1.45% | 721,736 |
| Feb 17, 2026 | 5.57 | 5.60 | 5.44 | 5.51 | 5.51 | 2.99% | 1,253,117 |
| Feb 13, 2026 | 5.35 | 5.43 | 5.32 | 5.35 | 5.35 | - | 1,207,937 |
| Feb 12, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | 0.94% | 791,284 |
| Feb 11, 2026 | 5.37 | 5.38 | 5.30 | 5.30 | 5.30 | -0.93% | 629,455 |
| Feb 10, 2026 | 5.27 | 5.40 | 5.21 | 5.35 | 5.35 | 1.71% | 648,536 |
| Feb 9, 2026 | 5.25 | 5.29 | 5.20 | 5.26 | 5.26 | 1.15% | 405,031 |
| Feb 6, 2026 | 5.20 | 5.25 | 5.17 | 5.20 | 5.20 | 0.78% | 638,590 |
| Feb 5, 2026 | 5.32 | 5.32 | 5.13 | 5.16 | 5.16 | -3.55% | 707,207 |
| Feb 4, 2026 | 5.38 | 5.42 | 5.27 | 5.35 | 5.35 | -0.19% | 830,339 |
| Feb 3, 2026 | 5.41 | 5.44 | 5.27 | 5.36 | 5.36 | -0.92% | 1,051,093 |
| Feb 2, 2026 | 5.40 | 5.47 | 5.37 | 5.41 | 5.41 | -0.18% | 584,165 |
| Jan 30, 2026 | 5.43 | 5.51 | 5.35 | 5.42 | 5.42 | -0.18% | 612,362 |
| Jan 29, 2026 | 5.59 | 5.59 | 5.38 | 5.43 | 5.43 | -2.69% | 476,250 |
| Jan 28, 2026 | 5.62 | 5.66 | 5.53 | 5.58 | 5.58 | -0.53% | 678,957 |
| Jan 27, 2026 | 5.56 | 5.65 | 5.46 | 5.61 | 5.61 | 1.26% | 603,519 |
| Jan 26, 2026 | 5.52 | 5.62 | 5.49 | 5.54 | 5.54 | 0.73% | 407,961 |
| Jan 23, 2026 | 5.50 | 5.58 | 5.47 | 5.50 | 5.50 | - | 1,273,494 |
| Jan 22, 2026 | 5.38 | 5.54 | 5.37 | 5.50 | 5.50 | 2.80% | 973,191 |
| Jan 21, 2026 | 5.34 | 5.42 | 5.30 | 5.35 | 5.35 | 0.19% | 791,417 |
| Jan 20, 2026 | 5.35 | 5.42 | 5.22 | 5.34 | 5.34 | -0.74% | 1,193,394 |
| Jan 16, 2026 | 5.40 | 5.49 | 5.37 | 5.38 | 5.38 | -0.37% | 2,297,249 |
| Jan 15, 2026 | 5.46 | 5.50 | 5.40 | 5.40 | 5.40 | -0.18% | 504,796 |
| Jan 14, 2026 | 5.48 | 5.49 | 5.36 | 5.41 | 5.41 | 0.19% | 1,008,510 |
| Jan 13, 2026 | 5.47 | 5.50 | 5.40 | 5.40 | 5.40 | -0.18% | 573,998 |
| Jan 12, 2026 | 5.46 | 5.55 | 5.40 | 5.41 | 5.41 | -0.37% | 643,222 |
| Jan 9, 2026 | 5.46 | 5.57 | 5.41 | 5.43 | 5.43 | -0.18% | 630,771 |
| Jan 8, 2026 | 5.40 | 5.50 | 5.35 | 5.44 | 5.44 | 1.12% | 958,387 |
| Jan 7, 2026 | 5.72 | 5.72 | 5.38 | 5.38 | 5.38 | -5.94% | 1,104,972 |
| Jan 6, 2026 | 5.78 | 5.78 | 5.67 | 5.72 | 5.72 | -0.69% | 938,257 |
| Jan 5, 2026 | 5.85 | 5.89 | 5.70 | 5.76 | 5.76 | -1.71% | 1,177,224 |
| Jan 2, 2026 | 5.69 | 5.88 | 5.67 | 5.86 | 5.86 | 3.72% | 1,198,355 |
| Dec 31, 2025 | 5.65 | 5.74 | 5.58 | 5.65 | 5.65 | 0.18% | 559,929 |