ReNew Energy Global Plc (RNW)
NASDAQ: RNW · Real-Time Price · USD
6.82
0.00 (0.00%)
At close: Aug 28, 2026, 4:00 PM EDT
6.81
-0.01 (-0.09%)
After-hours: Aug 28, 2026, 7:30 PM EDT
ReNew Energy Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6.84 | 6.84 | 6.81 | 6.82 | 6.82 | - | 2,381,335 |
| Aug 27, 2026 | 6.83 | 6.85 | 6.82 | 6.82 | 6.82 | - | 2,360,772 |
| Aug 26, 2026 | 6.81 | 6.83 | 6.81 | 6.82 | 6.82 | 0.15% | 3,839,188 |
| Aug 25, 2026 | 6.81 | 6.82 | 6.80 | 6.81 | 6.81 | 0.15% | 3,321,868 |
| Aug 24, 2026 | 6.81 | 6.82 | 6.80 | 6.80 | 6.80 | -0.15% | 2,558,151 |
| Aug 21, 2026 | 6.81 | 6.82 | 6.81 | 6.81 | 6.81 | -0.15% | 2,989,321 |
| Aug 20, 2026 | 6.81 | 6.82 | 6.81 | 6.82 | 6.82 | 0.29% | 2,323,837 |
| Aug 19, 2026 | 6.84 | 6.84 | 6.80 | 6.80 | 6.80 | -0.29% | 2,741,665 |
| Aug 18, 2026 | 6.83 | 6.83 | 6.81 | 6.82 | 6.82 | - | 3,863,566 |
| Aug 17, 2026 | 6.80 | 6.83 | 6.80 | 6.82 | 6.82 | 0.15% | 2,486,422 |
| 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% | 3,082,704 |
| 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 |
| 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 |