ReNew Energy Global Plc (RNW)
NASDAQ: RNW · Real-Time Price · USD
8.10
+0.04 (0.50%)
At close: Oct 7, 2025, 4:00 PM EDT
8.00
-0.10 (-1.23%)
After-hours: Oct 7, 2025, 6:01 PM EDT
ReNew Energy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 7.70 | 7.78 | 7.60 | 7.66 | 7.66 | -0.65% | 649,335 |
| Sep 24, 2025 | 7.84 | 7.92 | 7.70 | 7.71 | 7.71 | -1.78% | 629,655 |
| Sep 23, 2025 | 7.91 | 7.94 | 7.80 | 7.85 | 7.85 | 0.13% | 842,226 |
| Sep 22, 2025 | 7.61 | 7.89 | 7.58 | 7.84 | 7.84 | 3.02% | 993,178 |
| Sep 19, 2025 | 7.71 | 7.76 | 7.59 | 7.61 | 7.61 | -1.42% | 1,444,425 |
| Sep 18, 2025 | 7.71 | 7.79 | 7.70 | 7.72 | 7.72 | -0.13% | 562,728 |
| Sep 17, 2025 | 7.71 | 7.76 | 7.64 | 7.73 | 7.73 | 0.52% | 610,178 |
| Sep 16, 2025 | 7.75 | 7.75 | 7.67 | 7.69 | 7.69 | -0.39% | 587,855 |
| Sep 15, 2025 | 7.61 | 7.73 | 7.61 | 7.72 | 7.72 | 1.31% | 452,381 |
| Sep 12, 2025 | 7.73 | 7.73 | 7.57 | 7.62 | 7.62 | 0.13% | 482,461 |
| Sep 11, 2025 | 7.65 | 7.68 | 7.61 | 7.61 | 7.61 | -0.65% | 750,629 |
| Sep 10, 2025 | 7.70 | 7.71 | 7.62 | 7.66 | 7.66 | 0.13% | 1,073,822 |
| Sep 9, 2025 | 7.66 | 7.72 | 7.63 | 7.65 | 7.65 | 0.13% | 500,076 |
| Sep 8, 2025 | 7.84 | 7.84 | 7.64 | 7.64 | 7.64 | -2.05% | 455,342 |
| Sep 5, 2025 | 7.69 | 7.81 | 7.65 | 7.80 | 7.80 | 2.09% | 776,146 |
| Sep 4, 2025 | 7.67 | 7.68 | 7.61 | 7.64 | 7.64 | -0.39% | 539,572 |
| Sep 3, 2025 | 7.62 | 7.71 | 7.61 | 7.67 | 7.67 | 0.26% | 878,158 |
| Sep 2, 2025 | 7.50 | 7.67 | 7.35 | 7.65 | 7.65 | 0.53% | 1,303,876 |
| Aug 29, 2025 | 7.55 | 7.61 | 7.50 | 7.61 | 7.61 | 1.20% | 618,766 |
| Aug 28, 2025 | 7.73 | 7.73 | 7.35 | 7.52 | 7.52 | -2.46% | 1,168,055 |
| Aug 27, 2025 | 7.83 | 7.86 | 7.71 | 7.71 | 7.71 | -1.53% | 303,439 |
| Aug 26, 2025 | 7.85 | 7.89 | 7.80 | 7.83 | 7.83 | 0.13% | 652,682 |
| Aug 25, 2025 | 7.77 | 7.84 | 7.76 | 7.82 | 7.82 | 0.39% | 626,266 |
| Aug 22, 2025 | 7.69 | 7.81 | 7.64 | 7.79 | 7.79 | 1.56% | 1,918,638 |
| Aug 21, 2025 | 7.67 | 7.71 | 7.64 | 7.67 | 7.67 | -0.45% | 476,598 |
| Aug 20, 2025 | 7.75 | 7.79 | 7.68 | 7.71 | 7.71 | -0.58% | 371,761 |
| Aug 19, 2025 | 7.75 | 7.84 | 7.67 | 7.75 | 7.75 | 0.13% | 486,965 |
| Aug 18, 2025 | 7.85 | 7.89 | 7.73 | 7.74 | 7.74 | -0.39% | 961,777 |
| Aug 15, 2025 | 7.74 | 7.88 | 7.65 | 7.77 | 7.77 | 0.91% | 1,868,041 |
| Aug 14, 2025 | 7.51 | 7.71 | 7.33 | 7.70 | 7.70 | 0.65% | 833,147 |
| Aug 13, 2025 | 7.54 | 7.73 | 7.53 | 7.65 | 7.65 | 1.73% | 1,008,215 |
| Aug 12, 2025 | 7.50 | 7.54 | 7.44 | 7.52 | 7.52 | 0.13% | 423,680 |
| Aug 11, 2025 | 7.48 | 7.56 | 7.47 | 7.51 | 7.51 | 0.81% | 762,084 |
| Aug 8, 2025 | 7.36 | 7.47 | 7.29 | 7.45 | 7.45 | 2.19% | 722,537 |
| Aug 7, 2025 | 7.48 | 7.49 | 7.28 | 7.29 | 7.29 | -2.02% | 501,501 |
| Aug 6, 2025 | 7.46 | 7.47 | 7.42 | 7.44 | 7.44 | -0.13% | 533,398 |
| Aug 5, 2025 | 7.58 | 7.62 | 7.41 | 7.45 | 7.45 | -1.84% | 740,972 |
| Aug 4, 2025 | 7.65 | 7.66 | 7.56 | 7.59 | 7.59 | -0.13% | 340,285 |
| Aug 1, 2025 | 7.48 | 7.61 | 7.48 | 7.60 | 7.60 | - | 423,688 |
| Jul 31, 2025 | 7.50 | 7.64 | 7.46 | 7.60 | 7.60 | 1.06% | 628,073 |
| Jul 30, 2025 | 7.56 | 7.58 | 7.47 | 7.52 | 7.52 | -0.66% | 523,688 |
| Jul 29, 2025 | 7.65 | 7.65 | 7.49 | 7.57 | 7.57 | -1.05% | 653,426 |