ReNew Energy Global Plc (RNW)
NASDAQ: RNW · Real-Time Price · USD
7.61
0.00 (-0.07%)
At close: Sep 12, 2025, 4:00 PM EDT
7.62
+0.01 (0.20%)
After-hours: Sep 12, 2025, 4:10 PM EDT
ReNew Energy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 7.47 | 7.71 | 7.44 | 7.65 | 7.65 | 2.41% | 1,203,329 |
| Jul 25, 2025 | 7.57 | 7.58 | 7.44 | 7.47 | 7.47 | -1.32% | 890,156 |
| Jul 24, 2025 | 7.66 | 7.66 | 7.52 | 7.57 | 7.57 | -1.30% | 1,064,448 |
| Jul 23, 2025 | 7.73 | 7.74 | 7.64 | 7.67 | 7.67 | -0.32% | 886,161 |
| Jul 22, 2025 | 7.73 | 7.75 | 7.65 | 7.70 | 7.70 | 0.33% | 1,062,100 |
| Jul 21, 2025 | 7.67 | 7.77 | 7.65 | 7.67 | 7.67 | 0.26% | 536,131 |
| Jul 18, 2025 | 7.60 | 7.65 | 7.57 | 7.65 | 7.65 | 1.06% | 658,043 |
| Jul 17, 2025 | 7.64 | 7.66 | 7.45 | 7.57 | 7.57 | -1.17% | 1,198,339 |
| 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 |