ReNew Energy Global Plc (RNW)
NASDAQ: RNW · Real-Time Price · USD
5.41
0.00 (-0.09%)
Jan 13, 2026, 2:27 PM EST - Market open
ReNew Energy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 5.47 | 5.50 | 5.40 | 5.42 | - | 0.09% | 215,853 |
| Jan 12, 2026 | 5.46 | 5.55 | 5.40 | 5.41 | 5.41 | -0.37% | 642,707 |
| 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% | 958,386 |
| Jan 7, 2026 | 5.72 | 5.72 | 5.38 | 5.38 | 5.38 | -5.94% | 1,104,862 |
| Jan 6, 2026 | 5.78 | 5.78 | 5.67 | 5.72 | 5.72 | -0.69% | 932,186 |
| 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% | 1,198,289 |
| Dec 31, 2025 | 5.65 | 5.74 | 5.58 | 5.65 | 5.65 | 0.18% | 513,603 |
| Dec 30, 2025 | 5.52 | 5.67 | 5.50 | 5.64 | 5.64 | 1.81% | 3,019,420 |
| Dec 29, 2025 | 5.51 | 5.65 | 5.49 | 5.54 | 5.54 | 0.73% | 752,723 |
| Dec 26, 2025 | 5.51 | 5.57 | 5.48 | 5.50 | 5.50 | - | 718,887 |
| Dec 24, 2025 | 5.42 | 5.52 | 5.38 | 5.50 | 5.50 | 1.48% | 623,055 |
| Dec 23, 2025 | 5.37 | 5.46 | 5.35 | 5.42 | 5.42 | -0.91% | 1,299,231 |
| Dec 22, 2025 | 5.35 | 5.50 | 5.34 | 5.47 | 5.47 | 2.24% | 1,055,063 |
| Dec 19, 2025 | 5.52 | 5.53 | 5.34 | 5.35 | 5.35 | -3.95% | 6,198,206 |
| Dec 18, 2025 | 5.46 | 5.69 | 5.44 | 5.57 | 5.57 | 2.01% | 3,145,701 |
| Dec 17, 2025 | 5.19 | 5.52 | 5.05 | 5.46 | 5.46 | 5.20% | 4,114,589 |
| Dec 16, 2025 | 5.50 | 5.62 | 5.05 | 5.19 | 5.19 | -5.64% | 4,709,045 |
| Dec 15, 2025 | 5.55 | 5.68 | 5.26 | 5.50 | 5.50 | -27.15% | 9,363,922 |
| Dec 12, 2025 | 7.57 | 7.60 | 7.52 | 7.55 | 7.55 | -0.53% | 1,263,101 |
| Dec 11, 2025 | 7.60 | 7.61 | 7.57 | 7.59 | 7.59 | - | 568,538 |
| Dec 10, 2025 | 7.57 | 7.61 | 7.55 | 7.59 | 7.59 | 0.26% | 810,653 |
| Dec 9, 2025 | 7.55 | 7.61 | 7.55 | 7.57 | 7.57 | 0.13% | 622,852 |
| Dec 8, 2025 | 7.57 | 7.60 | 7.52 | 7.56 | 7.56 | 0.13% | 594,040 |
| 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 |