ReNew Energy Global Plc (RNW)
NASDAQ: RNW · Real-Time Price · USD
7.55
+0.04 (0.53%)
At close: Dec 5, 2025, 4:00 PM EST
7.46
-0.09 (-1.21%)
After-hours: Dec 5, 2025, 4:11 PM EST
ReNew Energy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.51 | 7.55 | 7.48 | 7.55 | 7.55 | 0.53% | 400,632 |
| Dec 4, 2025 | 7.59 | 7.59 | 7.50 | 7.51 | 7.51 | -0.53% | 532,664 |
| Dec 3, 2025 | 7.61 | 7.62 | 7.55 | 7.55 | 7.55 | -0.40% | 592,594 |
| Dec 2, 2025 | 7.61 | 7.65 | 7.54 | 7.58 | 7.58 | -0.39% | 1,200,821 |
| Dec 1, 2025 | 7.61 | 7.69 | 7.57 | 7.61 | 7.61 | - | 757,509 |
| Nov 28, 2025 | 7.58 | 7.62 | 7.56 | 7.61 | 7.61 | 0.26% | 770,941 |
| Nov 26, 2025 | 7.59 | 7.64 | 7.53 | 7.59 | 7.59 | - | 1,347,024 |
| Nov 25, 2025 | 7.50 | 7.61 | 7.49 | 7.59 | 7.59 | 1.20% | 989,498 |
| Nov 24, 2025 | 7.54 | 7.56 | 7.49 | 7.50 | 7.50 | -0.27% | 558,085 |
| Nov 21, 2025 | 7.49 | 7.54 | 7.47 | 7.52 | 7.52 | 0.27% | 1,022,423 |
| Nov 20, 2025 | 7.57 | 7.61 | 7.47 | 7.50 | 7.50 | -0.27% | 1,260,130 |
| Nov 19, 2025 | 7.53 | 7.58 | 7.44 | 7.52 | 7.52 | 0.27% | 925,067 |
| Nov 18, 2025 | 7.43 | 7.53 | 7.43 | 7.50 | 7.50 | 0.54% | 1,250,244 |
| Nov 17, 2025 | 7.46 | 7.53 | 7.41 | 7.46 | 7.46 | - | 1,038,823 |
| Nov 14, 2025 | 7.34 | 7.46 | 7.32 | 7.46 | 7.46 | 1.50% | 1,122,314 |
| Nov 13, 2025 | 7.30 | 7.36 | 7.22 | 7.35 | 7.35 | 0.27% | 1,101,003 |
| Nov 12, 2025 | 7.36 | 7.37 | 7.31 | 7.33 | 7.33 | -0.41% | 1,145,443 |
| Nov 11, 2025 | 7.40 | 7.50 | 7.31 | 7.36 | 7.36 | -0.54% | 1,691,245 |
| Nov 10, 2025 | 7.49 | 7.62 | 7.40 | 7.40 | 7.40 | -1.99% | 1,395,675 |
| Nov 7, 2025 | 7.43 | 7.56 | 7.37 | 7.55 | 7.55 | 1.21% | 1,983,172 |
| Nov 6, 2025 | 7.51 | 7.53 | 7.43 | 7.46 | 7.46 | -0.67% | 675,969 |
| Nov 5, 2025 | 7.51 | 7.54 | 7.50 | 7.51 | 7.51 | - | 1,065,538 |
| Nov 4, 2025 | 7.52 | 7.56 | 7.48 | 7.51 | 7.51 | -0.40% | 910,786 |
| Nov 3, 2025 | 7.55 | 7.57 | 7.50 | 7.54 | 7.54 | - | 1,035,094 |
| Oct 31, 2025 | 7.57 | 7.62 | 7.53 | 7.54 | 7.54 | -0.53% | 1,249,921 |
| Oct 30, 2025 | 7.58 | 7.71 | 7.53 | 7.58 | 7.58 | -0.52% | 2,054,467 |
| Oct 29, 2025 | 7.74 | 7.75 | 7.51 | 7.62 | 7.62 | -1.80% | 4,613,448 |
| Oct 28, 2025 | 7.75 | 7.79 | 7.69 | 7.76 | 7.76 | 2.78% | 4,547,019 |
| Oct 27, 2025 | 7.57 | 7.59 | 7.52 | 7.55 | 7.55 | -0.40% | 1,166,974 |
| Oct 24, 2025 | 7.60 | 7.63 | 7.57 | 7.58 | 7.58 | 0.13% | 1,012,878 |
| Oct 23, 2025 | 7.60 | 7.63 | 7.57 | 7.57 | 7.57 | -0.26% | 785,705 |
| Oct 22, 2025 | 7.61 | 7.65 | 7.57 | 7.59 | 7.59 | -0.39% | 934,845 |
| Oct 21, 2025 | 7.65 | 7.67 | 7.57 | 7.62 | 7.62 | - | 588,513 |
| Oct 20, 2025 | 7.68 | 7.70 | 7.60 | 7.62 | 7.62 | -0.65% | 628,282 |
| Oct 17, 2025 | 7.61 | 7.72 | 7.61 | 7.67 | 7.67 | -0.39% | 2,881,520 |
| Oct 16, 2025 | 7.80 | 7.83 | 7.67 | 7.70 | 7.70 | -0.65% | 981,462 |
| Oct 15, 2025 | 7.60 | 7.80 | 7.60 | 7.75 | 7.75 | 2.51% | 2,161,266 |
| Oct 14, 2025 | 7.68 | 7.71 | 7.55 | 7.56 | 7.56 | -1.43% | 1,349,421 |
| Oct 13, 2025 | 7.85 | 7.86 | 7.64 | 7.67 | 7.67 | -3.76% | 1,631,262 |
| Oct 10, 2025 | 8.14 | 8.15 | 7.88 | 7.97 | 7.97 | -1.60% | 747,748 |
| Oct 9, 2025 | 8.13 | 8.16 | 8.01 | 8.10 | 8.10 | -0.12% | 1,022,350 |
| Oct 8, 2025 | 8.10 | 8.14 | 8.09 | 8.11 | 8.11 | 0.12% | 781,592 |
| Oct 7, 2025 | 8.10 | 8.11 | 8.05 | 8.10 | 8.10 | 0.50% | 708,498 |
| Oct 6, 2025 | 8.07 | 8.17 | 8.04 | 8.06 | 8.06 | 0.62% | 646,278 |
| Oct 3, 2025 | 8.07 | 8.13 | 8.00 | 8.01 | 8.01 | -0.74% | 416,552 |
| Oct 2, 2025 | 8.20 | 8.24 | 8.01 | 8.07 | 8.07 | -1.47% | 743,516 |
| Oct 1, 2025 | 7.89 | 8.24 | 7.89 | 8.19 | 8.19 | 6.36% | 1,716,803 |
| Sep 30, 2025 | 7.75 | 7.79 | 7.59 | 7.70 | 7.70 | -0.77% | 1,028,708 |
| Sep 29, 2025 | 7.73 | 7.84 | 7.70 | 7.76 | 7.76 | 0.78% | 906,874 |
| Sep 26, 2025 | 7.68 | 7.73 | 7.65 | 7.70 | 7.70 | 0.52% | 422,214 |