Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	44.38	44.94	44.25	44.90	44.90	0.90%	144,984
Jun 26, 2025	44.50	44.65	44.15	44.50	44.50	0.16%	96,400
Jun 25, 2025	44.65	44.71	43.86	44.43	44.43	-0.87%	215,300
Jun 24, 2025	44.39	45.17	44.01	44.82	44.82	1.79%	176,545
Jun 23, 2025	43.14	44.33	43.14	44.03	44.03	1.99%	417,744
Jun 20, 2025	42.97	43.68	42.79	43.17	43.17	0.54%	1,152,600
Jun 19, 2025	43.30	43.32	42.89	42.94	42.94	-1.22%	63,605
Jun 18, 2025	43.25	43.72	43.25	43.47	43.47	0.07%	284,808
Jun 17, 2025	43.74	43.83	43.12	43.44	43.44	-1.47%	276,231
Jun 16, 2025	43.67	44.44	43.67	44.09	44.09	0.50%	282,541
Jun 13, 2025	43.50	43.87	43.15	43.87	43.87	0.55%	152,510
Jun 12, 2025	43.29	43.80	43.25	43.63	43.63	-	351,400
Jun 11, 2025	44.14	44.28	43.44	43.63	43.63	-1.22%	343,500
Jun 10, 2025	43.65	44.25	43.60	44.17	44.17	1.38%	247,600
Jun 9, 2025	41.80	43.94	41.78	43.57	43.57	7.45%	257,828
Jun 6, 2025	40.76	40.91	40.23	40.55	40.55	0.32%	187,239
Jun 5, 2025	40.58	40.58	39.81	40.42	40.42	0.15%	87,009
Jun 4, 2025	41.99	41.99	40.10	40.36	40.36	-3.65%	240,600
Jun 3, 2025	39.78	41.91	39.78	41.89	41.89	5.60%	248,135
Jun 2, 2025	40.23	40.30	39.46	39.67	39.67	-1.81%	230,500
May 30, 2025	40.06	40.66	40.00	40.40	40.40	-0.22%	822,900
May 29, 2025	41.26	41.26	40.44	40.49	39.98	-1.51%	196,000
May 28, 2025	40.80	41.32	40.57	41.11	40.59	1.16%	394,000
May 27, 2025	40.45	40.82	39.73	40.64	40.13	1.40%	264,000
May 26, 2025	39.83	40.64	39.75	40.08	39.57	1.06%	53,120
May 23, 2025	38.57	39.75	38.45	39.66	39.16	2.35%	250,300
May 22, 2025	40.49	40.49	38.44	38.75	38.26	-4.37%	375,635
May 21, 2025	41.21	41.22	40.35	40.52	40.01	-2.31%	294,900
May 20, 2025	42.12	42.34	41.35	41.48	40.95	-1.05%	314,200
May 16, 2025	41.84	42.18	41.45	41.92	41.39	0.89%	264,300
May 15, 2025	40.94	41.65	40.80	41.55	41.02	1.49%	232,900
May 14, 2025	41.29	41.32	40.63	40.94	40.42	-0.12%	199,433
May 13, 2025	40.30	41.22	40.30	40.99	40.47	1.33%	205,602
May 12, 2025	40.50	40.90	39.96	40.45	39.94	0.37%	239,209
May 9, 2025	39.76	40.35	39.60	40.30	39.79	2.49%	133,543
May 8, 2025	38.66	39.70	38.64	39.32	38.82	2.16%	182,003
May 7, 2025	37.68	38.98	37.68	38.49	38.00	0.97%	259,547
May 6, 2025	37.49	38.56	37.49	38.12	37.64	0.79%	259,300
May 5, 2025	39.19	39.26	37.72	37.82	37.34	-3.05%	143,300
May 2, 2025	38.50	40.19	38.29	39.01	38.52	-1.86%	161,000
May 1, 2025	39.31	40.28	39.31	39.75	39.25	1.17%	148,407
Apr 30, 2025	39.57	39.65	38.60	39.29	38.79	-1.45%	536,028
Apr 29, 2025	40.09	40.35	39.66	39.87	39.36	0.28%	109,429
Apr 28, 2025	39.16	39.79	38.80	39.76	39.26	2.24%	135,602
Apr 25, 2025	38.55	38.92	38.37	38.89	38.40	0.86%	232,900
Apr 24, 2025	38.22	38.80	38.22	38.56	38.07	1.15%	233,612
Apr 23, 2025	38.72	39.18	37.93	38.12	37.64	0.18%	214,800
Apr 22, 2025	37.34	38.51	37.34	38.05	37.57	2.64%	149,501
Apr 21, 2025	37.32	37.32	36.46	37.07	36.60	-1.30%	113,600
Apr 17, 2025	36.75	37.90	36.75	37.56	37.08	2.57%	247,016