ReNew Energy Global Plc (RNW)
NASDAQ: RNW · Real-Time Price · USD
6.84
0.00 (0.00%)
At close: Sep 18, 2026, 4:00 PM EDT
6.82
-0.02 (-0.23%)
After-hours: Sep 18, 2026, 7:30 PM EDT
ReNew Energy Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.85 | 6.85 | 6.83 | 6.84 | 6.84 | - | 2,380,865 |
| Sep 17, 2026 | 6.84 | 6.85 | 6.84 | 6.84 | 6.84 | -0.15% | 1,500,058 |
| Sep 16, 2026 | 6.85 | 6.85 | 6.83 | 6.85 | 6.85 | 0.29% | 1,349,607 |
| Sep 15, 2026 | 6.84 | 6.84 | 6.83 | 6.83 | 6.83 | - | 931,711 |
| Sep 14, 2026 | 6.84 | 6.84 | 6.82 | 6.83 | 6.83 | - | 1,877,644 |
| Sep 11, 2026 | 6.84 | 6.84 | 6.83 | 6.83 | 6.83 | -0.29% | 1,744,256 |
| Sep 10, 2026 | 6.85 | 6.87 | 6.83 | 6.85 | 6.85 | - | 3,034,903 |
| Sep 9, 2026 | 6.86 | 6.88 | 6.85 | 6.85 | 6.85 | -0.15% | 4,039,184 |
| Sep 8, 2026 | 6.87 | 6.88 | 6.85 | 6.86 | 6.86 | -0.15% | 2,867,975 |
| Sep 4, 2026 | 6.83 | 6.88 | 6.82 | 6.87 | 6.87 | 0.59% | 1,589,769 |
| Sep 3, 2026 | 6.83 | 6.85 | 6.81 | 6.83 | 6.83 | 0.29% | 1,416,107 |
| Sep 2, 2026 | 6.80 | 6.82 | 6.80 | 6.81 | 6.81 | 0.15% | 1,669,301 |
| Sep 1, 2026 | 6.80 | 6.82 | 6.79 | 6.80 | 6.80 | - | 2,329,596 |
| Aug 31, 2026 | 6.82 | 6.83 | 6.78 | 6.80 | 6.80 | -0.29% | 3,093,545 |
| Aug 28, 2026 | 6.84 | 6.84 | 6.81 | 6.82 | 6.82 | - | 2,381,429 |
| Aug 27, 2026 | 6.83 | 6.85 | 6.82 | 6.82 | 6.82 | - | 2,363,074 |
| Aug 26, 2026 | 6.81 | 6.83 | 6.81 | 6.82 | 6.82 | 0.15% | 3,839,189 |
| Aug 25, 2026 | 6.81 | 6.82 | 6.80 | 6.81 | 6.81 | 0.15% | 3,321,869 |
| Aug 24, 2026 | 6.81 | 6.82 | 6.80 | 6.80 | 6.80 | -0.15% | 2,558,632 |
| Aug 21, 2026 | 6.81 | 6.82 | 6.81 | 6.81 | 6.81 | -0.15% | 2,989,322 |
| Aug 20, 2026 | 6.81 | 6.82 | 6.81 | 6.82 | 6.82 | 0.29% | 2,324,162 |
| Aug 19, 2026 | 6.84 | 6.84 | 6.80 | 6.80 | 6.80 | -0.29% | 2,741,925 |
| Aug 18, 2026 | 6.83 | 6.83 | 6.81 | 6.82 | 6.82 | - | 3,864,397 |
| Aug 17, 2026 | 6.80 | 6.83 | 6.80 | 6.82 | 6.82 | 0.15% | 2,491,632 |
| Aug 14, 2026 | 6.80 | 6.82 | 6.80 | 6.81 | 6.81 | 0.15% | 2,691,401 |
| Aug 13, 2026 | 6.82 | 6.82 | 6.80 | 6.80 | 6.80 | -0.15% | 3,082,705 |
| Aug 12, 2026 | 6.85 | 6.85 | 6.80 | 6.81 | 6.81 | -0.58% | 7,643,148 |
| Aug 11, 2026 | 6.76 | 6.85 | 6.75 | 6.85 | 6.85 | 11.75% | 23,649,818 |
| Aug 10, 2026 | 6.15 | 6.20 | 6.08 | 6.13 | 6.13 | -0.65% | 1,149,192 |
| Aug 7, 2026 | 6.24 | 6.25 | 6.12 | 6.17 | 6.17 | -0.96% | 569,094 |
| Aug 6, 2026 | 6.11 | 6.27 | 6.05 | 6.23 | 6.23 | 1.96% | 842,952 |
| Aug 5, 2026 | 6.21 | 6.29 | 6.10 | 6.11 | 6.11 | -2.86% | 958,413 |
| Aug 4, 2026 | 6.32 | 6.35 | 6.16 | 6.29 | 6.29 | - | 1,174,945 |
| Aug 3, 2026 | 6.22 | 6.37 | 6.17 | 6.29 | 6.29 | 1.13% | 852,445 |
| Jul 31, 2026 | 6.22 | 6.25 | 6.15 | 6.22 | 6.22 | 0.81% | 939,633 |
| Jul 30, 2026 | 6.05 | 6.26 | 6.05 | 6.17 | 6.17 | 3.01% | 977,285 |
| Jul 29, 2026 | 6.10 | 6.15 | 5.96 | 5.99 | 5.99 | -1.64% | 1,223,291 |
| Jul 28, 2026 | 6.05 | 6.18 | 6.02 | 6.09 | 6.09 | 1.00% | 1,223,231 |
| Jul 27, 2026 | 6.30 | 6.32 | 5.95 | 6.03 | 6.03 | -1.95% | 2,728,674 |
| Jul 24, 2026 | 6.26 | 6.27 | 6.13 | 6.15 | 6.15 | -1.60% | 488,816 |
| Jul 23, 2026 | 6.23 | 6.31 | 6.18 | 6.25 | 6.25 | 0.48% | 1,114,238 |
| Jul 22, 2026 | 6.22 | 6.29 | 6.19 | 6.22 | 6.22 | - | 673,435 |
| Jul 21, 2026 | 6.25 | 6.28 | 6.20 | 6.22 | 6.22 | 0.65% | 562,376 |
| Jul 20, 2026 | 6.28 | 6.31 | 6.11 | 6.18 | 6.18 | -1.75% | 900,083 |
| Jul 17, 2026 | 6.11 | 6.29 | 6.07 | 6.29 | 6.29 | 1.62% | 4,032,760 |
| Jul 16, 2026 | 6.24 | 6.26 | 6.13 | 6.19 | 6.19 | -1.43% | 1,010,915 |
| Jul 15, 2026 | 6.24 | 6.33 | 6.17 | 6.28 | 6.28 | 1.29% | 1,940,870 |
| Jul 14, 2026 | 6.24 | 6.27 | 6.15 | 6.20 | 6.20 | 0.81% | 1,371,279 |
| 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 |