ReNew Energy Global Plc (RNW)
NASDAQ: RNW · Real-Time Price · USD
5.92
-0.10 (-1.58%)
Mar 31, 2025, 3:33 PM EDT - Market open
ReNew Energy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.99 | 5.99 | 5.88 | 5.88 | - | -2.16% | 247,757 |
| Mar 28, 2025 | 6.06 | 6.11 | 6.00 | 6.01 | 6.01 | -1.31% | 615,090 |
| Mar 27, 2025 | 6.17 | 6.19 | 6.04 | 6.09 | 6.09 | -0.98% | 842,557 |
| Mar 26, 2025 | 6.21 | 6.26 | 6.12 | 6.15 | 6.15 | -1.44% | 350,398 |
| Mar 25, 2025 | 6.24 | 6.27 | 6.18 | 6.24 | 6.24 | 0.81% | 407,651 |
| Mar 24, 2025 | 6.25 | 6.29 | 6.17 | 6.19 | 6.19 | 0.16% | 293,478 |
| Mar 21, 2025 | 6.23 | 6.27 | 6.16 | 6.18 | 6.18 | -0.96% | 826,246 |
| Mar 20, 2025 | 6.24 | 6.26 | 6.15 | 6.24 | 6.24 | -0.32% | 340,003 |
| Mar 19, 2025 | 6.12 | 6.29 | 6.10 | 6.26 | 6.26 | 2.12% | 333,937 |
| Mar 18, 2025 | 6.20 | 6.20 | 6.09 | 6.13 | 6.13 | -0.81% | 360,192 |
| Mar 17, 2025 | 6.11 | 6.24 | 6.11 | 6.18 | 6.18 | 1.15% | 455,131 |
| Mar 14, 2025 | 6.19 | 6.27 | 6.10 | 6.11 | 6.11 | -0.33% | 495,802 |
| Mar 13, 2025 | 6.24 | 6.30 | 6.12 | 6.13 | 6.13 | -1.92% | 671,816 |
| Mar 12, 2025 | 6.09 | 6.32 | 6.04 | 6.25 | 6.25 | 2.97% | 1,275,895 |
| Mar 11, 2025 | 5.83 | 6.10 | 5.74 | 6.07 | 6.07 | 4.30% | 1,389,547 |
| Mar 10, 2025 | 6.04 | 6.26 | 5.81 | 5.82 | 5.82 | -4.43% | 2,541,433 |
| Mar 7, 2025 | 6.11 | 6.25 | 6.06 | 6.09 | 6.09 | - | 1,115,517 |
| Mar 6, 2025 | 6.04 | 6.15 | 6.00 | 6.09 | 6.09 | -0.16% | 979,647 |
| Mar 5, 2025 | 6.26 | 6.33 | 6.09 | 6.10 | 6.10 | -1.77% | 703,260 |
| Mar 4, 2025 | 6.30 | 6.35 | 6.20 | 6.21 | 6.21 | -1.74% | 1,772,582 |
| Mar 3, 2025 | 6.25 | 6.42 | 6.16 | 6.32 | 6.32 | 0.32% | 1,015,079 |
| Feb 28, 2025 | 6.30 | 6.31 | 6.18 | 6.30 | 6.30 | - | 1,402,100 |
| Feb 27, 2025 | 6.37 | 6.41 | 6.23 | 6.30 | 6.30 | -1.72% | 1,077,880 |
| Feb 26, 2025 | 6.40 | 6.50 | 6.35 | 6.41 | 6.41 | 0.16% | 493,541 |
| Feb 25, 2025 | 6.19 | 6.42 | 6.12 | 6.40 | 6.40 | 3.56% | 1,423,201 |
| Feb 24, 2025 | 6.11 | 6.24 | 6.05 | 6.18 | 6.18 | 1.15% | 1,306,346 |
| Feb 21, 2025 | 6.33 | 6.33 | 6.06 | 6.11 | 6.11 | -3.78% | 1,459,680 |
| Feb 20, 2025 | 6.46 | 6.47 | 6.24 | 6.35 | 6.35 | -1.55% | 1,714,472 |
| Feb 19, 2025 | 6.45 | 6.52 | 6.10 | 6.45 | 6.45 | -4.59% | 1,899,149 |
| Feb 18, 2025 | 6.52 | 6.81 | 6.46 | 6.76 | 6.76 | 3.52% | 1,809,124 |
| Feb 14, 2025 | 6.71 | 6.76 | 6.52 | 6.53 | 6.53 | -1.95% | 912,256 |
| Feb 13, 2025 | 6.82 | 6.83 | 6.64 | 6.66 | 6.66 | -1.77% | 1,025,954 |
| Feb 12, 2025 | 6.69 | 6.78 | 6.62 | 6.78 | 6.78 | 0.15% | 629,141 |
| Feb 11, 2025 | 6.77 | 6.80 | 6.63 | 6.77 | 6.77 | -0.15% | 683,885 |
| Feb 10, 2025 | 6.74 | 6.82 | 6.67 | 6.78 | 6.78 | 1.50% | 606,727 |
| Feb 7, 2025 | 6.75 | 6.78 | 6.61 | 6.68 | 6.68 | -1.04% | 978,103 |
| Feb 6, 2025 | 6.59 | 6.76 | 6.54 | 6.75 | 6.75 | 3.05% | 1,034,289 |
| Feb 5, 2025 | 6.51 | 6.67 | 6.48 | 6.55 | 6.55 | 0.77% | 863,850 |
| Feb 4, 2025 | 6.31 | 6.52 | 6.25 | 6.50 | 6.50 | 2.20% | 768,547 |
| Feb 3, 2025 | 6.46 | 6.50 | 6.28 | 6.36 | 6.36 | -1.85% | 970,503 |
| Jan 31, 2025 | 6.45 | 6.55 | 6.37 | 6.48 | 6.48 | 0.31% | 1,513,972 |
| Jan 30, 2025 | 6.61 | 6.65 | 6.43 | 6.46 | 6.46 | -1.67% | 1,012,065 |
| Jan 29, 2025 | 6.61 | 6.72 | 6.53 | 6.57 | 6.57 | -0.61% | 1,659,488 |
| Jan 28, 2025 | 6.72 | 6.74 | 6.45 | 6.61 | 6.61 | -1.64% | 1,782,831 |
| Jan 27, 2025 | 6.72 | 6.73 | 6.61 | 6.72 | 6.72 | - | 1,177,674 |
| Jan 24, 2025 | 6.76 | 6.82 | 6.72 | 6.72 | 6.72 | -0.15% | 1,120,555 |
| Jan 23, 2025 | 6.67 | 6.75 | 6.59 | 6.73 | 6.73 | 0.45% | 606,339 |
| Jan 22, 2025 | 6.77 | 6.79 | 6.70 | 6.70 | 6.70 | -1.03% | 1,079,584 |
| Jan 21, 2025 | 6.80 | 6.85 | 6.72 | 6.77 | 6.77 | -0.15% | 1,315,655 |
| Jan 17, 2025 | 6.78 | 6.92 | 6.77 | 6.78 | 6.78 | 0.74% | 789,382 |