ReNew Energy Global Plc (RNW)
NASDAQ: RNW · Real-Time Price · USD
6.25
+0.07 (1.05%)
Jul 21, 2026, 2:04 PM EDT - Market open
ReNew Energy Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6.25 | 6.27 | 6.21 | 6.25 | - | 1.13% | 100,370 |
| Jul 20, 2026 | 6.28 | 6.31 | 6.11 | 6.18 | 6.18 | -1.75% | 900,079 |
| Jul 17, 2026 | 6.11 | 6.29 | 6.07 | 6.29 | 6.29 | 1.62% | 4,032,752 |
| Jul 16, 2026 | 6.24 | 6.26 | 6.13 | 6.19 | 6.19 | -1.43% | 1,010,586 |
| Jul 15, 2026 | 6.24 | 6.33 | 6.17 | 6.28 | 6.28 | 1.29% | 1,940,863 |
| Jul 14, 2026 | 6.24 | 6.27 | 6.15 | 6.20 | 6.20 | 0.81% | 1,371,079 |
| Jul 13, 2026 | 6.09 | 6.25 | 6.09 | 6.15 | 6.15 | -1.91% | 1,052,064 |
| Jul 10, 2026 | 6.14 | 6.29 | 6.14 | 6.27 | 6.27 | 2.12% | 1,066,811 |
| Jul 9, 2026 | 6.20 | 6.23 | 6.12 | 6.14 | 6.14 | -1.13% | 666,406 |
| Jul 8, 2026 | 6.01 | 6.23 | 5.98 | 6.21 | 6.21 | 3.33% | 1,065,694 |
| Jul 7, 2026 | 5.90 | 6.11 | 5.85 | 6.01 | 6.01 | 0.67% | 1,239,456 |
| Jul 6, 2026 | 6.16 | 6.20 | 5.95 | 5.97 | 5.97 | -1.97% | 662,570 |
| Jul 2, 2026 | 6.22 | 6.27 | 6.04 | 6.09 | 6.09 | -1.46% | 1,582,949 |
| Jul 1, 2026 | 6.24 | 6.38 | 6.18 | 6.18 | 6.18 | -1.12% | 1,194,960 |
| Jun 30, 2026 | 6.28 | 6.40 | 6.23 | 6.25 | 6.25 | -0.16% | 1,119,437 |
| Jun 29, 2026 | 6.23 | 6.32 | 6.16 | 6.26 | 6.26 | 1.13% | 1,270,858 |
| Jun 26, 2026 | 6.30 | 6.38 | 6.19 | 6.19 | 6.19 | -2.83% | 950,706 |
| Jun 25, 2026 | 6.26 | 6.42 | 6.18 | 6.37 | 6.37 | 2.25% | 1,330,987 |
| Jun 24, 2026 | 6.21 | 6.28 | 6.16 | 6.23 | 6.23 | 0.81% | 1,273,892 |
| Jun 23, 2026 | 6.36 | 6.39 | 6.18 | 6.18 | 6.18 | -3.89% | 1,231,087 |
| Jun 22, 2026 | 6.33 | 6.48 | 6.28 | 6.43 | 6.43 | 1.74% | 1,427,533 |
| Jun 18, 2026 | 6.19 | 6.40 | 6.16 | 6.32 | 6.32 | 2.10% | 4,866,907 |
| Jun 17, 2026 | 6.25 | 6.33 | 6.13 | 6.19 | 6.19 | -1.90% | 2,024,745 |
| Jun 16, 2026 | 6.34 | 6.50 | 6.23 | 6.31 | 6.31 | -0.16% | 1,362,731 |
| Jun 15, 2026 | 6.52 | 6.52 | 6.30 | 6.32 | 6.32 | -1.71% | 1,224,863 |
| Jun 12, 2026 | 6.35 | 6.53 | 6.34 | 6.43 | 6.43 | 1.42% | 920,012 |
| Jun 11, 2026 | 6.09 | 6.40 | 6.09 | 6.34 | 6.34 | 4.62% | 1,171,750 |
| Jun 10, 2026 | 6.11 | 6.19 | 6.05 | 6.06 | 6.06 | -1.30% | 1,656,202 |
| Jun 9, 2026 | 5.96 | 6.24 | 5.95 | 6.14 | 6.14 | 3.19% | 1,119,011 |
| Jun 8, 2026 | 6.14 | 6.18 | 5.95 | 5.95 | 5.95 | -1.49% | 1,071,763 |
| Jun 5, 2026 | 6.24 | 6.30 | 6.03 | 6.04 | 6.04 | -4.28% | 910,860 |
| Jun 4, 2026 | 6.18 | 6.33 | 6.16 | 6.31 | 6.31 | 0.96% | 590,077 |
| Jun 3, 2026 | 6.37 | 6.37 | 6.15 | 6.25 | 6.25 | -2.04% | 1,392,996 |
| Jun 2, 2026 | 6.48 | 6.56 | 6.37 | 6.38 | 6.38 | -2.15% | 1,199,381 |
| Jun 1, 2026 | 6.36 | 6.59 | 6.28 | 6.52 | 6.52 | 2.03% | 2,577,361 |
| May 29, 2026 | 6.40 | 6.50 | 6.34 | 6.39 | 6.39 | 2.40% | 2,055,842 |
| May 28, 2026 | 6.15 | 6.36 | 6.08 | 6.24 | 6.24 | 1.13% | 2,314,529 |
| May 27, 2026 | 6.00 | 6.25 | 5.96 | 6.17 | 6.17 | 2.83% | 1,913,160 |
| May 26, 2026 | 6.00 | 6.15 | 5.96 | 6.00 | 6.00 | 1.35% | 2,045,677 |
| May 22, 2026 | 5.86 | 6.01 | 5.83 | 5.92 | 5.92 | 1.20% | 1,045,493 |
| May 21, 2026 | 5.53 | 5.90 | 5.53 | 5.85 | 5.85 | 5.41% | 1,398,667 |
| May 20, 2026 | 5.37 | 5.83 | 5.37 | 5.55 | 5.55 | 3.74% | 1,885,427 |
| May 19, 2026 | 5.45 | 5.55 | 5.33 | 5.35 | 5.35 | -2.19% | 1,161,856 |
| May 18, 2026 | 5.33 | 5.73 | 5.33 | 5.47 | 5.47 | 2.24% | 1,886,858 |
| May 15, 2026 | 5.46 | 5.46 | 5.33 | 5.35 | 5.35 | -3.43% | 957,244 |
| May 14, 2026 | 5.45 | 5.57 | 5.42 | 5.54 | 5.54 | 1.84% | 785,674 |
| May 13, 2026 | 5.45 | 5.46 | 5.27 | 5.44 | 5.44 | -0.18% | 1,073,139 |
| May 12, 2026 | 5.67 | 5.67 | 5.31 | 5.45 | 5.45 | -3.71% | 886,301 |
| May 11, 2026 | 5.60 | 5.77 | 5.60 | 5.66 | 5.66 | 0.71% | 819,329 |
| May 8, 2026 | 5.43 | 5.66 | 5.39 | 5.62 | 5.62 | 4.07% | 983,172 |