ReNew Energy Global Plc (RNW)
NASDAQ: RNW · Real-Time Price · USD
7.57
-0.09 (-1.17%)
At close: Jul 17, 2025, 4:00 PM
7.52
-0.05 (-0.66%)
After-hours: Jul 17, 2025, 6:31 PM EDT
ReNew Energy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 7.64 | 7.66 | 7.45 | 7.57 | 7.57 | -1.17% | 1,198,316 |
| Jul 16, 2025 | 7.59 | 7.69 | 7.54 | 7.66 | 7.66 | 1.59% | 1,490,413 |
| Jul 15, 2025 | 7.57 | 7.60 | 7.52 | 7.54 | 7.54 | -0.13% | 586,102 |
| Jul 14, 2025 | 7.46 | 7.67 | 7.46 | 7.55 | 7.55 | 1.21% | 845,110 |
| Jul 11, 2025 | 7.43 | 7.54 | 7.43 | 7.46 | 7.46 | 0.27% | 768,639 |
| Jul 10, 2025 | 7.48 | 7.50 | 7.41 | 7.44 | 7.44 | -0.40% | 1,493,763 |
| Jul 9, 2025 | 7.53 | 7.55 | 7.45 | 7.47 | 7.47 | -0.13% | 1,332,509 |
| Jul 8, 2025 | 7.60 | 7.62 | 7.41 | 7.48 | 7.48 | -1.32% | 2,076,396 |
| Jul 7, 2025 | 7.67 | 7.67 | 7.52 | 7.58 | 7.58 | -1.17% | 1,877,386 |
| Jul 3, 2025 | 7.39 | 7.67 | 7.30 | 7.67 | 7.67 | 10.84% | 5,411,657 |
| Jul 2, 2025 | 6.79 | 6.99 | 6.72 | 6.92 | 6.92 | 1.62% | 1,558,527 |
| Jul 1, 2025 | 6.89 | 6.93 | 6.80 | 6.81 | 6.81 | -1.45% | 1,003,026 |
| Jun 30, 2025 | 6.82 | 6.94 | 6.78 | 6.91 | 6.91 | 1.47% | 854,867 |
| Jun 27, 2025 | 6.87 | 6.92 | 6.75 | 6.81 | 6.81 | -0.73% | 720,048 |
| Jun 26, 2025 | 6.75 | 6.97 | 6.73 | 6.86 | 6.86 | 2.08% | 1,209,445 |
| Jun 25, 2025 | 6.71 | 6.77 | 6.67 | 6.72 | 6.72 | -0.44% | 610,058 |
| Jun 24, 2025 | 6.69 | 6.78 | 6.65 | 6.75 | 6.75 | 1.96% | 494,165 |
| 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 |