ReNew Energy Global Plc (RNW)
NASDAQ: RNW · Real-Time Price · USD
5.86
+0.37 (6.65%)
Nov 21, 2024, 10:59 AM EST - Market open
ReNew Energy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.57 | 5.62 | 5.18 | 5.49 | 5.49 | 0.18% | 973,202 |
| Nov 19, 2024 | 5.42 | 5.51 | 5.38 | 5.48 | 5.48 | 0.55% | 1,210,928 |
| Nov 18, 2024 | 5.35 | 5.47 | 5.33 | 5.45 | 5.45 | 1.11% | 1,061,332 |
| Nov 15, 2024 | 5.35 | 5.44 | 5.30 | 5.39 | 5.39 | 0.94% | 680,415 |
| Nov 14, 2024 | 5.20 | 5.36 | 5.19 | 5.34 | 5.34 | 2.30% | 494,819 |
| Nov 13, 2024 | 5.23 | 5.29 | 5.19 | 5.22 | 5.22 | -0.19% | 412,678 |
| Nov 12, 2024 | 5.32 | 5.35 | 5.19 | 5.23 | 5.23 | -2.61% | 865,529 |
| Nov 11, 2024 | 5.36 | 5.40 | 5.26 | 5.37 | 5.37 | -0.19% | 303,634 |
| Nov 8, 2024 | 5.46 | 5.48 | 5.30 | 5.38 | 5.38 | -1.65% | 428,914 |
| Nov 7, 2024 | 5.50 | 5.60 | 5.45 | 5.47 | 5.47 | -0.55% | 557,474 |
| Nov 6, 2024 | 5.39 | 5.54 | 5.15 | 5.50 | 5.50 | -3.00% | 1,072,446 |
| Nov 5, 2024 | 5.61 | 5.71 | 5.52 | 5.67 | 5.67 | 2.16% | 527,667 |
| Nov 4, 2024 | 5.41 | 5.66 | 5.41 | 5.55 | 5.55 | 2.21% | 456,131 |
| Nov 1, 2024 | 5.72 | 5.72 | 5.42 | 5.43 | 5.43 | -4.06% | 571,646 |
| Oct 31, 2024 | 5.83 | 5.85 | 5.66 | 5.66 | 5.66 | -3.08% | 703,792 |
| Oct 30, 2024 | 5.68 | 5.86 | 5.68 | 5.84 | 5.84 | 1.57% | 454,428 |
| Oct 29, 2024 | 5.96 | 5.98 | 5.75 | 5.75 | 5.75 | -3.52% | 723,116 |
| Oct 28, 2024 | 6.08 | 6.19 | 5.96 | 5.96 | 5.96 | -1.16% | 1,127,023 |
| Oct 25, 2024 | 5.98 | 6.09 | 5.98 | 6.03 | 6.03 | 0.84% | 1,056,658 |
| Oct 24, 2024 | 5.98 | 6.00 | 5.94 | 5.98 | 5.98 | - | 495,874 |
| Oct 23, 2024 | 6.01 | 6.05 | 5.91 | 5.98 | 5.98 | -0.83% | 506,007 |
| Oct 22, 2024 | 6.04 | 6.05 | 5.96 | 6.03 | 6.03 | -0.82% | 723,160 |
| Oct 21, 2024 | 6.07 | 6.14 | 6.03 | 6.08 | 6.08 | 0.16% | 516,821 |
| Oct 18, 2024 | 6.05 | 6.10 | 5.99 | 6.07 | 6.07 | 1.00% | 1,235,563 |
| Oct 17, 2024 | 6.10 | 6.10 | 5.99 | 6.01 | 6.01 | -1.48% | 594,805 |
| Oct 16, 2024 | 5.96 | 6.11 | 5.86 | 6.10 | 6.10 | 3.74% | 628,826 |
| Oct 15, 2024 | 5.84 | 5.95 | 5.83 | 5.88 | 5.88 | -0.84% | 902,168 |
| Oct 14, 2024 | 5.91 | 5.98 | 5.89 | 5.93 | 5.93 | 0.34% | 460,090 |
| Oct 11, 2024 | 5.81 | 5.98 | 5.77 | 5.91 | 5.91 | 1.20% | 454,988 |
| Oct 10, 2024 | 5.88 | 6.02 | 5.80 | 5.84 | 5.84 | -2.50% | 2,229,375 |
| Oct 9, 2024 | 6.00 | 6.10 | 5.91 | 5.99 | 5.99 | -0.08% | 2,287,112 |
| Oct 8, 2024 | 5.99 | 6.06 | 5.90 | 6.00 | 6.00 | 0.59% | 1,384,106 |
| Oct 7, 2024 | 5.90 | 5.98 | 5.86 | 5.96 | 5.96 | 1.19% | 480,829 |
| Oct 4, 2024 | 5.75 | 5.92 | 5.70 | 5.89 | 5.89 | 2.08% | 877,752 |
| Oct 3, 2024 | 5.86 | 5.86 | 5.64 | 5.77 | 5.77 | -2.04% | 1,712,623 |
| Oct 2, 2024 | 5.94 | 5.98 | 5.81 | 5.89 | 5.89 | -1.01% | 708,769 |
| Oct 1, 2024 | 6.23 | 6.26 | 5.86 | 5.95 | 5.95 | -5.41% | 845,386 |
| Sep 30, 2024 | 6.33 | 6.39 | 6.24 | 6.29 | 6.29 | - | 809,185 |
| Sep 27, 2024 | 6.25 | 6.49 | 6.19 | 6.29 | 6.29 | 0.48% | 1,638,916 |
| Sep 26, 2024 | 6.44 | 6.59 | 6.18 | 6.26 | 6.26 | -5.01% | 1,122,592 |
| Sep 25, 2024 | 6.65 | 6.65 | 6.51 | 6.59 | 6.59 | -0.45% | 743,673 |
| Sep 24, 2024 | 6.59 | 6.66 | 6.55 | 6.62 | 6.62 | 0.61% | 1,046,111 |
| Sep 23, 2024 | 6.51 | 6.61 | 6.50 | 6.58 | 6.58 | 0.30% | 829,339 |
| Sep 20, 2024 | 6.48 | 6.68 | 6.35 | 6.56 | 6.56 | -0.15% | 2,370,333 |
| Sep 19, 2024 | 6.54 | 6.58 | 6.42 | 6.57 | 6.57 | 1.23% | 1,684,674 |
| Sep 18, 2024 | 6.46 | 6.58 | 6.40 | 6.49 | 6.49 | 0.62% | 682,841 |
| Sep 17, 2024 | 6.34 | 6.48 | 6.34 | 6.45 | 6.45 | 1.74% | 506,512 |
| Sep 16, 2024 | 6.32 | 6.41 | 6.25 | 6.34 | 6.34 | 1.44% | 543,692 |
| Sep 13, 2024 | 6.26 | 6.34 | 6.16 | 6.25 | 6.25 | -0.16% | 683,251 |
| Sep 12, 2024 | 6.22 | 6.40 | 6.17 | 6.26 | 6.26 | 0.32% | 590,409 |
| Sep 11, 2024 | 6.02 | 6.34 | 5.99 | 6.24 | 6.24 | 4.00% | 712,054 |
| Sep 10, 2024 | 6.00 | 6.02 | 5.91 | 6.00 | 6.00 | 0.33% | 642,479 |
| Sep 9, 2024 | 5.92 | 6.00 | 5.84 | 5.98 | 5.98 | 1.53% | 408,926 |
| Sep 6, 2024 | 5.89 | 5.90 | 5.84 | 5.89 | 5.89 | 0.51% | 385,208 |
| Sep 5, 2024 | 5.90 | 5.94 | 5.85 | 5.86 | 5.86 | - | 640,279 |
| Sep 4, 2024 | 5.68 | 5.88 | 5.68 | 5.86 | 5.86 | 2.99% | 427,853 |
| Sep 3, 2024 | 5.59 | 5.73 | 5.58 | 5.69 | 5.69 | 1.25% | 611,673 |
| Aug 30, 2024 | 5.63 | 5.71 | 5.62 | 5.62 | 5.62 | 0.18% | 610,232 |
| Aug 29, 2024 | 5.60 | 5.66 | 5.57 | 5.61 | 5.61 | 0.90% | 342,457 |
| Aug 28, 2024 | 5.65 | 5.71 | 5.55 | 5.56 | 5.56 | -2.28% | 366,865 |
| Aug 27, 2024 | 5.78 | 6.01 | 5.66 | 5.69 | 5.69 | - | 767,552 |
| Aug 26, 2024 | 5.70 | 5.75 | 5.65 | 5.69 | 5.69 | 0.18% | 943,084 |
| Aug 23, 2024 | 5.55 | 5.72 | 5.53 | 5.68 | 5.68 | 2.71% | 774,223 |
| Aug 22, 2024 | 5.56 | 5.60 | 5.49 | 5.53 | 5.53 | 0.18% | 884,401 |
| Aug 21, 2024 | 5.75 | 5.87 | 5.51 | 5.52 | 5.52 | -4.00% | 728,311 |
| Aug 20, 2024 | 5.51 | 5.78 | 5.51 | 5.75 | 5.75 | 4.36% | 717,136 |
| Aug 19, 2024 | 5.57 | 5.62 | 5.50 | 5.51 | 5.51 | -1.08% | 831,572 |
| Aug 16, 2024 | 5.90 | 5.98 | 5.43 | 5.57 | 5.57 | -5.91% | 2,193,587 |
| Aug 15, 2024 | 5.86 | 5.95 | 5.72 | 5.92 | 5.92 | 1.37% | 635,088 |
| Aug 14, 2024 | 5.76 | 5.87 | 5.70 | 5.84 | 5.84 | 0.17% | 299,515 |
| Aug 13, 2024 | 5.94 | 5.98 | 5.82 | 5.83 | 5.83 | -0.85% | 479,615 |
| Aug 12, 2024 | 5.93 | 5.93 | 5.80 | 5.88 | 5.88 | -0.84% | 277,383 |
| Aug 9, 2024 | 5.97 | 5.98 | 5.83 | 5.93 | 5.93 | -0.67% | 321,868 |
| Aug 8, 2024 | 5.77 | 5.98 | 5.77 | 5.97 | 5.97 | 4.37% | 334,225 |
| Aug 7, 2024 | 5.97 | 5.99 | 5.71 | 5.72 | 5.72 | -2.72% | 259,674 |
| Aug 6, 2024 | 5.68 | 5.92 | 5.57 | 5.88 | 5.88 | 3.70% | 500,564 |
| Aug 5, 2024 | 5.65 | 5.74 | 5.54 | 5.67 | 5.67 | -3.41% | 444,126 |
| Aug 2, 2024 | 5.98 | 5.98 | 5.77 | 5.87 | 5.87 | -2.33% | 625,120 |
| Aug 1, 2024 | 5.84 | 6.01 | 5.84 | 6.01 | 6.01 | 3.26% | 635,064 |
| Jul 31, 2024 | 5.82 | 5.93 | 5.73 | 5.82 | 5.82 | 1.93% | 795,253 |
| Jul 30, 2024 | 5.68 | 5.75 | 5.64 | 5.71 | 5.71 | 0.88% | 756,400 |
| Jul 29, 2024 | 5.72 | 5.74 | 5.56 | 5.66 | 5.66 | -1.05% | 335,176 |
| Jul 26, 2024 | 5.62 | 5.72 | 5.54 | 5.72 | 5.72 | 3.62% | 519,453 |
| Jul 25, 2024 | 5.81 | 5.81 | 5.52 | 5.52 | 5.52 | -3.83% | 719,806 |
| Jul 24, 2024 | 5.66 | 5.82 | 5.63 | 5.74 | 5.74 | 2.14% | 645,591 |
| Jul 23, 2024 | 5.55 | 5.67 | 5.49 | 5.62 | 5.62 | 0.54% | 664,605 |
| Jul 22, 2024 | 5.50 | 5.68 | 5.49 | 5.59 | 5.59 | 2.01% | 1,089,267 |
| Jul 19, 2024 | 5.43 | 5.53 | 5.41 | 5.48 | 5.48 | 0.37% | 1,156,423 |
| Jul 18, 2024 | 5.55 | 5.67 | 5.40 | 5.46 | 5.46 | -1.97% | 681,476 |
| Jul 17, 2024 | 6.01 | 6.04 | 5.56 | 5.57 | 5.57 | -7.78% | 1,307,788 |
| Jul 16, 2024 | 5.85 | 6.05 | 5.76 | 6.04 | 6.04 | 4.14% | 2,506,915 |
| Jul 15, 2024 | 6.14 | 6.15 | 5.76 | 5.80 | 5.80 | -6.60% | 1,557,084 |
| Jul 12, 2024 | 6.17 | 6.21 | 6.03 | 6.21 | 6.21 | 1.80% | 1,766,675 |
| Jul 11, 2024 | 5.93 | 6.17 | 5.89 | 6.10 | 6.10 | 4.27% | 1,605,906 |
| Jul 10, 2024 | 5.91 | 5.93 | 5.82 | 5.85 | 5.85 | -1.02% | 644,778 |
| Jul 9, 2024 | 6.01 | 6.02 | 5.67 | 5.91 | 5.91 | -1.66% | 1,238,348 |
| Jul 8, 2024 | 6.00 | 6.07 | 5.91 | 6.01 | 6.01 | 0.50% | 2,952,052 |
| Jul 5, 2024 | 6.02 | 6.06 | 5.96 | 5.98 | 5.98 | -1.32% | 531,706 |
| Jul 3, 2024 | 6.18 | 6.20 | 6.01 | 6.06 | 6.06 | -1.30% | 782,401 |
| Jul 2, 2024 | 6.07 | 6.15 | 5.99 | 6.14 | 6.14 | 0.99% | 2,423,337 |