ReNew Energy Global plc Class A RNW
NASDAQ · United States · Utilities
$6.83-0.01 (-0.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.83 | -0.15% | $6.84 | $6.85 | $6.83 | 1.75M |
| 2026-09-30 | $6.84 | -0.15% | $6.85 | $6.85 | $6.84 | 1.12M |
| 2026-09-29 | $6.85 | +0.15% | $6.84 | $6.86 | $6.84 | 757.00K |
| 2026-09-28 | $6.84 | 0.00% | $6.85 | $6.86 | $6.84 | 1.00M |
| 2026-09-25 | $6.84 | -0.15% | $6.86 | $6.86 | $6.84 | 1.03M |
| 2026-09-24 | $6.85 | +0.15% | $6.84 | $6.86 | $6.84 | 976.60K |
| 2026-09-23 | $6.84 | 0.00% | $6.85 | $6.85 | $6.84 | 933.50K |
| 2026-09-22 | $6.84 | 0.00% | $6.84 | $6.85 | $6.84 | 1.02M |
| 2026-09-21 | $6.84 | 0.00% | $6.85 | $6.85 | $6.83 | 1.17M |
| 2026-09-18 | $6.84 | 0.00% | $6.85 | $6.85 | $6.83 | 2.38M |
| 2026-09-17 | $6.84 | -0.15% | $6.84 | $6.85 | $6.84 | 1.50M |
| 2026-09-16 | $6.85 | +0.29% | $6.85 | $6.85 | $6.83 | 1.35M |
| 2026-09-15 | $6.83 | 0.00% | $6.84 | $6.84 | $6.83 | 931.70K |
| 2026-09-14 | $6.83 | 0.00% | $6.84 | $6.84 | $6.82 | 1.88M |
| 2026-09-11 | $6.83 | -0.29% | $6.84 | $6.84 | $6.83 | 1.74M |
| 2026-09-10 | $6.85 | 0.00% | $6.85 | $6.87 | $6.83 | 3.04M |
| 2026-09-09 | $6.85 | -0.15% | $6.86 | $6.88 | $6.85 | 4.04M |
| 2026-09-08 | $6.86 | -0.15% | $6.87 | $6.88 | $6.84 | 2.87M |
| 2026-09-04 | $6.87 | +0.59% | $6.83 | $6.88 | $6.82 | 1.59M |
| 2026-09-03 | $6.83 | +0.29% | $6.83 | $6.84 | $6.81 | 1.42M |
| 2026-09-02 | $6.81 | +0.15% | $6.80 | $6.82 | $6.80 | 1.67M |
| 2026-09-01 | $6.80 | 0.00% | $6.80 | $6.82 | $6.79 | 2.33M |
| 2026-08-31 | $6.80 | -0.29% | $6.82 | $6.83 | $6.78 | 3.09M |
| 2026-08-28 | $6.82 | 0.00% | $6.84 | $6.84 | $6.81 | 2.38M |
| 2026-08-27 | $6.82 | 0.00% | $6.83 | $6.85 | $6.82 | 2.36M |
| 2026-08-26 | $6.82 | +0.15% | $6.81 | $6.83 | $6.81 | 3.84M |
| 2026-08-25 | $6.81 | +0.15% | $6.81 | $6.82 | $6.80 | 3.32M |
| 2026-08-24 | $6.80 | -0.15% | $6.81 | $6.82 | $6.80 | 2.56M |
| 2026-08-21 | $6.81 | -0.15% | $6.81 | $6.82 | $6.81 | 2.99M |
| 2026-08-20 | $6.82 | +0.29% | $6.81 | $6.82 | $6.81 | 2.32M |
| 2026-08-19 | $6.80 | -0.29% | $6.84 | $6.84 | $6.80 | 2.74M |
| 2026-08-18 | $6.82 | 0.00% | $6.83 | $6.83 | $6.80 | 3.86M |
| 2026-08-17 | $6.82 | +0.15% | $6.80 | $6.82 | $6.80 | 2.49M |
| 2026-08-14 | $6.81 | +0.15% | $6.80 | $6.82 | $6.80 | 2.69M |
| 2026-08-13 | $6.80 | -0.15% | $6.82 | $6.82 | $6.80 | 3.08M |
| 2026-08-12 | $6.81 | -0.58% | $6.85 | $6.85 | $6.80 | 7.64M |
| 2026-08-11 | $6.85 | +11.75% | $6.76 | $6.85 | $6.74 | 23.65M |
| 2026-08-10 | $6.13 | -0.65% | $6.15 | $6.20 | $6.08 | 1.15M |
| 2026-08-07 | $6.17 | -0.96% | $6.24 | $6.25 | $6.12 | 569.10K |
| 2026-08-06 | $6.23 | +1.96% | $6.11 | $6.27 | $6.05 | 842.60K |
| 2026-08-05 | $6.11 | -2.86% | $6.20 | $6.29 | $6.10 | 958.40K |
| 2026-08-04 | $6.29 | 0.00% | $6.32 | $6.35 | $6.16 | 1.17M |
| 2026-08-03 | $6.29 | +1.13% | $6.22 | $6.36 | $6.17 | 852.00K |
| 2026-07-31 | $6.22 | +0.81% | $6.22 | $6.25 | $6.14 | 939.60K |
| 2026-07-30 | $6.17 | +3.01% | $6.05 | $6.26 | $6.05 | 977.30K |
| 2026-07-29 | $5.99 | -1.64% | $6.10 | $6.15 | $5.96 | 1.22M |
| 2026-07-28 | $6.09 | +1.00% | $6.05 | $6.18 | $6.02 | 1.22M |
| 2026-07-27 | $6.03 | -1.95% | $6.30 | $6.32 | $5.95 | 2.73M |
| 2026-07-24 | $6.15 | -1.60% | $6.26 | $6.27 | $6.13 | 488.80K |
| 2026-07-23 | $6.25 | +0.48% | $6.23 | $6.31 | $6.18 | 1.11M |
| 2026-07-22 | $6.22 | 0.00% | $6.22 | $6.29 | $6.18 | 673.40K |
| 2026-07-21 | $6.22 | +0.65% | $6.25 | $6.28 | $6.20 | 562.40K |
| 2026-07-20 | $6.18 | -1.75% | $6.28 | $6.30 | $6.11 | 900.10K |
| 2026-07-17 | $6.29 | +1.62% | $6.11 | $6.29 | $6.07 | 4.03M |
| 2026-07-16 | $6.19 | -1.43% | $6.24 | $6.26 | $6.13 | 1.01M |
| 2026-07-15 | $6.28 | +1.29% | $6.24 | $6.33 | $6.17 | 1.94M |
| 2026-07-14 | $6.20 | +0.81% | $6.24 | $6.27 | $6.15 | 1.37M |
| 2026-07-13 | $6.15 | -1.91% | $6.09 | $6.25 | $6.09 | 1.05M |
| 2026-07-10 | $6.27 | +2.12% | $6.14 | $6.29 | $6.14 | 1.07M |
| 2026-07-09 | $6.14 | -1.13% | $6.20 | $6.23 | $6.12 | 666.40K |
| 2026-07-08 | $6.21 | +3.33% | $6.01 | $6.23 | $5.98 | 1.07M |
| 2026-07-07 | $6.01 | +0.67% | $5.90 | $6.11 | $5.85 | 1.24M |
| 2026-07-06 | $5.97 | -1.97% | $6.16 | $6.20 | $5.95 | 662.60K |
| 2026-07-02 | $6.09 | -1.46% | $6.22 | $6.27 | $6.04 | 1.58M |
| 2026-07-01 | $6.18 | -1.12% | $6.24 | $6.38 | $6.18 | 1.20M |
| 2026-06-30 | $6.25 | -0.16% | $6.28 | $6.40 | $6.23 | 1.12M |
| 2026-06-29 | $6.26 | +1.13% | $6.23 | $6.32 | $6.16 | 1.27M |
| 2026-06-26 | $6.19 | -2.83% | $6.30 | $6.38 | $6.19 | 950.70K |
| 2026-06-25 | $6.37 | +2.25% | $6.26 | $6.41 | $6.18 | 1.33M |
| 2026-06-24 | $6.23 | +0.81% | $6.21 | $6.28 | $6.16 | 1.27M |
| 2026-06-23 | $6.18 | -3.89% | $6.36 | $6.39 | $6.18 | 1.23M |
| 2026-06-22 | $6.43 | +1.74% | $6.33 | $6.47 | $6.28 | 1.43M |
| 2026-06-18 | $6.32 | +2.10% | $6.19 | $6.40 | $6.16 | 4.87M |
| 2026-06-17 | $6.19 | -1.90% | $6.25 | $6.33 | $6.13 | 2.02M |
| 2026-06-16 | $6.31 | -0.16% | $6.34 | $6.49 | $6.23 | 1.36M |
| 2026-06-15 | $6.32 | -1.71% | $6.52 | $6.52 | $6.30 | 1.22M |
| 2026-06-12 | $6.43 | +1.42% | $6.35 | $6.53 | $6.34 | 920.00K |
| 2026-06-11 | $6.34 | +4.62% | $6.09 | $6.40 | $6.09 | 1.17M |
| 2026-06-10 | $6.06 | -1.30% | $6.11 | $6.19 | $6.05 | 1.66M |
| 2026-06-09 | $6.14 | +3.19% | $5.96 | $6.24 | $5.95 | 1.12M |
| 2026-06-08 | $5.95 | -1.49% | $6.14 | $6.18 | $5.95 | 1.07M |
| 2026-06-05 | $6.04 | -4.28% | $6.24 | $6.30 | $6.03 | 910.80K |
| 2026-06-04 | $6.31 | +0.96% | $6.18 | $6.33 | $6.16 | 590.10K |
| 2026-06-03 | $6.25 | -2.04% | $6.37 | $6.37 | $6.14 | 1.39M |
| 2026-06-02 | $6.38 | -2.15% | $6.48 | $6.56 | $6.36 | 1.20M |
| 2026-06-01 | $6.52 | +2.03% | $6.36 | $6.59 | $6.28 | 2.58M |
| 2026-05-29 | $6.39 | +2.40% | $6.40 | $6.50 | $6.34 | 2.06M |
| 2026-05-28 | $6.24 | +1.13% | $6.15 | $6.36 | $6.08 | 2.31M |
| 2026-05-27 | $6.17 | +2.83% | $6.00 | $6.24 | $5.95 | 1.91M |
| 2026-05-26 | $6.00 | +1.35% | $6.00 | $6.15 | $5.96 | 2.05M |