ReNew Energy Global Plc (RNW)
NASDAQ: RNW · Real-Time Price · USD
5.40
+0.04 (0.75%)
Feb 20, 2026, 4:00 PM EST - Market closed
ReNew Energy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.38 | 5.44 | 5.35 | 5.40 | 5.40 | 0.75% | 405,927 |
| Feb 19, 2026 | 5.40 | 5.41 | 5.24 | 5.36 | 5.36 | -1.29% | 933,692 |
| Feb 18, 2026 | 5.51 | 5.54 | 5.42 | 5.43 | 5.43 | -1.45% | 721,736 |
| Feb 17, 2026 | 5.57 | 5.60 | 5.44 | 5.51 | 5.51 | 2.99% | 1,253,117 |
| Feb 13, 2026 | 5.35 | 5.43 | 5.32 | 5.35 | 5.35 | - | 1,207,937 |
| Feb 12, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | 0.94% | 791,284 |
| Feb 11, 2026 | 5.37 | 5.38 | 5.30 | 5.30 | 5.30 | -0.93% | 629,455 |
| Feb 10, 2026 | 5.27 | 5.40 | 5.21 | 5.35 | 5.35 | 1.71% | 648,536 |
| Feb 9, 2026 | 5.25 | 5.29 | 5.20 | 5.26 | 5.26 | 1.15% | 405,031 |
| Feb 6, 2026 | 5.20 | 5.25 | 5.17 | 5.20 | 5.20 | 0.78% | 638,590 |
| Feb 5, 2026 | 5.32 | 5.32 | 5.13 | 5.16 | 5.16 | -3.55% | 707,207 |
| Feb 4, 2026 | 5.38 | 5.42 | 5.27 | 5.35 | 5.35 | -0.19% | 830,339 |
| Feb 3, 2026 | 5.41 | 5.44 | 5.27 | 5.36 | 5.36 | -0.92% | 1,051,093 |
| Feb 2, 2026 | 5.40 | 5.47 | 5.37 | 5.41 | 5.41 | -0.18% | 584,165 |
| Jan 30, 2026 | 5.43 | 5.51 | 5.35 | 5.42 | 5.42 | -0.18% | 612,362 |
| Jan 29, 2026 | 5.59 | 5.59 | 5.38 | 5.43 | 5.43 | -2.69% | 476,250 |
| Jan 28, 2026 | 5.62 | 5.66 | 5.53 | 5.58 | 5.58 | -0.53% | 678,957 |
| Jan 27, 2026 | 5.56 | 5.65 | 5.46 | 5.61 | 5.61 | 1.26% | 603,519 |
| Jan 26, 2026 | 5.52 | 5.62 | 5.49 | 5.54 | 5.54 | 0.73% | 407,961 |
| Jan 23, 2026 | 5.50 | 5.58 | 5.47 | 5.50 | 5.50 | - | 1,273,494 |
| Jan 22, 2026 | 5.38 | 5.54 | 5.37 | 5.50 | 5.50 | 2.80% | 973,191 |
| Jan 21, 2026 | 5.34 | 5.42 | 5.30 | 5.35 | 5.35 | 0.19% | 791,417 |
| Jan 20, 2026 | 5.35 | 5.42 | 5.22 | 5.34 | 5.34 | -0.74% | 1,193,394 |
| Jan 16, 2026 | 5.40 | 5.49 | 5.37 | 5.38 | 5.38 | -0.37% | 2,297,249 |
| Jan 15, 2026 | 5.46 | 5.50 | 5.40 | 5.40 | 5.40 | -0.18% | 504,796 |
| Jan 14, 2026 | 5.48 | 5.49 | 5.36 | 5.41 | 5.41 | 0.19% | 1,008,510 |
| Jan 13, 2026 | 5.47 | 5.50 | 5.40 | 5.40 | 5.40 | -0.18% | 573,998 |
| Jan 12, 2026 | 5.46 | 5.55 | 5.40 | 5.41 | 5.41 | -0.37% | 643,222 |
| Jan 9, 2026 | 5.46 | 5.57 | 5.41 | 5.43 | 5.43 | -0.18% | 630,771 |
| Jan 8, 2026 | 5.40 | 5.50 | 5.35 | 5.44 | 5.44 | 1.12% | 958,387 |
| Jan 7, 2026 | 5.72 | 5.72 | 5.38 | 5.38 | 5.38 | -5.94% | 1,104,972 |
| Jan 6, 2026 | 5.78 | 5.78 | 5.67 | 5.72 | 5.72 | -0.69% | 938,257 |
| Jan 5, 2026 | 5.85 | 5.89 | 5.70 | 5.76 | 5.76 | -1.71% | 1,177,224 |
| Jan 2, 2026 | 5.69 | 5.88 | 5.67 | 5.86 | 5.86 | 3.72% | 1,198,355 |
| Dec 31, 2025 | 5.65 | 5.74 | 5.58 | 5.65 | 5.65 | 0.18% | 559,929 |
| Dec 30, 2025 | 5.52 | 5.67 | 5.50 | 5.64 | 5.64 | 1.81% | 3,039,877 |
| Dec 29, 2025 | 5.51 | 5.65 | 5.49 | 5.54 | 5.54 | 0.73% | 752,738 |
| Dec 26, 2025 | 5.51 | 5.57 | 5.48 | 5.50 | 5.50 | - | 719,092 |
| Dec 24, 2025 | 5.42 | 5.52 | 5.38 | 5.50 | 5.50 | 1.48% | 623,056 |
| Dec 23, 2025 | 5.37 | 5.46 | 5.35 | 5.42 | 5.42 | -0.91% | 1,300,354 |
| Dec 22, 2025 | 5.35 | 5.50 | 5.34 | 5.47 | 5.47 | 2.24% | 1,058,260 |
| Dec 19, 2025 | 5.52 | 5.53 | 5.34 | 5.35 | 5.35 | -3.95% | 6,198,316 |
| Dec 18, 2025 | 5.46 | 5.69 | 5.44 | 5.57 | 5.57 | 2.01% | 3,157,632 |
| Dec 17, 2025 | 5.19 | 5.52 | 5.05 | 5.46 | 5.46 | 5.20% | 4,119,691 |
| Dec 16, 2025 | 5.50 | 5.62 | 5.05 | 5.19 | 5.19 | -5.64% | 4,709,045 |
| Dec 15, 2025 | 5.55 | 5.68 | 5.26 | 5.50 | 5.50 | -27.15% | 9,363,922 |
| Dec 12, 2025 | 7.57 | 7.60 | 7.52 | 7.55 | 7.55 | -0.53% | 1,263,101 |
| Dec 11, 2025 | 7.60 | 7.61 | 7.57 | 7.59 | 7.59 | - | 568,538 |
| Dec 10, 2025 | 7.57 | 7.61 | 7.55 | 7.59 | 7.59 | 0.26% | 810,653 |
| Dec 9, 2025 | 7.55 | 7.61 | 7.55 | 7.57 | 7.57 | 0.13% | 622,852 |