ReNew Energy Global Plc (RNW)
NASDAQ: RNW · Real-Time Price · USD
6.75
+0.13 (1.96%)
At close: Jun 24, 2025, 4:00 PM
6.75
0.00 (0.00%)
After-hours: Jun 24, 2025, 6:56 PM EDT
ReNew Energy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 6.69 | 6.78 | 6.65 | 6.75 | 6.75 | 1.96% | 493,361 |
| Jun 23, 2025 | 6.54 | 6.64 | 6.47 | 6.62 | 6.62 | 1.07% | 699,487 |
| Jun 20, 2025 | 6.71 | 6.73 | 6.52 | 6.55 | 6.55 | -2.24% | 1,323,288 |
| Jun 18, 2025 | 6.80 | 6.80 | 6.66 | 6.70 | 6.70 | -1.18% | 909,535 |
| Jun 17, 2025 | 7.00 | 7.06 | 6.78 | 6.78 | 6.78 | -3.97% | 1,124,053 |
| Jun 16, 2025 | 7.00 | 7.17 | 6.67 | 7.06 | 7.06 | 3.98% | 2,869,940 |
| Jun 13, 2025 | 6.79 | 6.82 | 6.71 | 6.79 | 6.79 | -0.15% | 629,448 |
| Jun 12, 2025 | 6.81 | 6.98 | 6.73 | 6.80 | 6.80 | - | 862,018 |
| Jun 11, 2025 | 7.00 | 7.01 | 6.78 | 6.80 | 6.80 | -2.86% | 1,006,888 |
| Jun 10, 2025 | 6.96 | 7.03 | 6.90 | 7.00 | 7.00 | 0.72% | 995,249 |
| Jun 9, 2025 | 6.90 | 6.98 | 6.90 | 6.95 | 6.95 | 0.72% | 525,144 |
| Jun 6, 2025 | 6.75 | 6.95 | 6.74 | 6.90 | 6.90 | 2.37% | 629,135 |
| Jun 5, 2025 | 6.75 | 6.77 | 6.65 | 6.74 | 6.74 | -0.44% | 733,112 |
| Jun 4, 2025 | 6.95 | 6.97 | 6.72 | 6.77 | 6.77 | -2.45% | 828,325 |
| Jun 3, 2025 | 6.73 | 6.95 | 6.71 | 6.94 | 6.94 | 2.81% | 701,383 |
| Jun 2, 2025 | 6.80 | 6.83 | 6.74 | 6.75 | 6.75 | -0.88% | 1,034,596 |
| May 30, 2025 | 6.90 | 6.92 | 6.80 | 6.81 | 6.81 | -1.30% | 653,585 |
| May 29, 2025 | 6.92 | 6.95 | 6.87 | 6.90 | 6.90 | 0.58% | 630,644 |
| May 28, 2025 | 6.97 | 7.01 | 6.82 | 6.86 | 6.86 | -2.00% | 772,849 |
| May 27, 2025 | 6.92 | 7.03 | 6.85 | 7.00 | 7.00 | 1.60% | 789,540 |
| May 23, 2025 | 6.77 | 6.92 | 6.73 | 6.89 | 6.89 | 1.47% | 318,971 |
| May 22, 2025 | 6.81 | 6.83 | 6.69 | 6.79 | 6.79 | -1.16% | 385,429 |
| May 21, 2025 | 6.84 | 6.90 | 6.75 | 6.87 | 6.87 | -0.15% | 336,660 |
| May 20, 2025 | 6.80 | 6.90 | 6.78 | 6.88 | 6.88 | 1.03% | 386,036 |
| May 19, 2025 | 6.71 | 6.81 | 6.68 | 6.81 | 6.81 | 1.34% | 520,441 |
| May 16, 2025 | 6.66 | 6.73 | 6.61 | 6.72 | 6.72 | 0.60% | 568,437 |
| May 15, 2025 | 6.67 | 6.70 | 6.58 | 6.68 | 6.68 | 0.45% | 800,431 |
| May 14, 2025 | 6.66 | 6.69 | 6.56 | 6.65 | 6.65 | -0.15% | 936,851 |
| May 13, 2025 | 6.61 | 6.73 | 6.56 | 6.66 | 6.66 | 0.76% | 954,400 |
| May 12, 2025 | 6.67 | 6.69 | 6.48 | 6.61 | 6.61 | 0.46% | 638,736 |
| May 9, 2025 | 6.46 | 6.60 | 6.43 | 6.58 | 6.58 | 2.17% | 566,089 |
| May 8, 2025 | 6.57 | 6.60 | 6.43 | 6.44 | 6.44 | -1.83% | 678,205 |
| May 7, 2025 | 6.37 | 6.59 | 6.35 | 6.56 | 6.56 | 3.31% | 556,302 |
| May 6, 2025 | 6.39 | 6.41 | 6.26 | 6.35 | 6.35 | 0.16% | 879,775 |
| May 5, 2025 | 6.27 | 6.35 | 6.20 | 6.34 | 6.34 | 0.48% | 405,319 |
| May 2, 2025 | 6.46 | 6.46 | 6.27 | 6.31 | 6.31 | -0.94% | 448,692 |
| May 1, 2025 | 6.42 | 6.47 | 6.34 | 6.37 | 6.37 | -0.16% | 430,677 |
| Apr 30, 2025 | 6.43 | 6.43 | 6.24 | 6.38 | 6.38 | -2.00% | 808,374 |
| Apr 29, 2025 | 6.60 | 6.61 | 6.43 | 6.51 | 6.51 | -1.36% | 590,087 |
| Apr 28, 2025 | 6.52 | 6.65 | 6.52 | 6.60 | 6.60 | 1.23% | 929,104 |
| Apr 25, 2025 | 6.51 | 6.52 | 6.43 | 6.52 | 6.52 | 0.15% | 363,555 |
| Apr 24, 2025 | 6.37 | 6.53 | 6.35 | 6.51 | 6.51 | 2.68% | 555,566 |
| Apr 23, 2025 | 6.44 | 6.54 | 6.32 | 6.34 | 6.34 | -1.40% | 550,436 |
| Apr 22, 2025 | 6.25 | 6.43 | 6.25 | 6.43 | 6.43 | 3.71% | 956,661 |
| Apr 21, 2025 | 6.16 | 6.22 | 6.12 | 6.20 | 6.20 | -0.16% | 668,774 |
| Apr 17, 2025 | 6.13 | 6.24 | 6.08 | 6.21 | 6.21 | 2.14% | 474,566 |
| Apr 16, 2025 | 6.12 | 6.15 | 6.03 | 6.08 | 6.08 | -0.98% | 550,432 |
| Apr 15, 2025 | 6.08 | 6.23 | 6.06 | 6.14 | 6.14 | 1.32% | 1,180,192 |
| Apr 14, 2025 | 5.97 | 6.15 | 5.94 | 6.06 | 6.06 | 2.02% | 899,617 |
| Apr 11, 2025 | 5.80 | 5.94 | 5.76 | 5.94 | 5.94 | 2.59% | 1,655,304 |