Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.55	56.55	54.83	54.93	54.93	-1.79%	241,909
Dec 4, 2025	55.10	56.29	55.00	55.93	55.93	1.43%	341,268
Dec 3, 2025	56.54	56.54	54.65	55.14	55.14	-2.44%	259,057
Dec 2, 2025	56.91	57.42	56.23	56.52	56.52	-0.49%	289,004
Dec 1, 2025	57.52	57.52	56.35	56.80	56.80	-2.20%	337,223
Nov 28, 2025	57.03	58.22	57.03	58.08	58.08	1.34%	163,708
Nov 27, 2025	57.78	58.00	57.22	57.31	56.79	-0.86%	194,390
Nov 26, 2025	59.29	59.29	57.80	57.81	57.28	-1.25%	130,706
Nov 25, 2025	57.21	59.05	56.86	58.54	58.01	1.88%	494,805
Nov 24, 2025	58.10	58.77	56.64	57.46	56.94	-1.15%	1,288,890
Nov 21, 2025	58.73	58.73	57.61	58.13	57.60	-0.72%	472,605
Nov 20, 2025	59.38	60.46	58.43	58.55	58.02	-0.80%	380,166
Nov 19, 2025	59.37	60.16	58.54	59.02	58.48	-0.54%	279,433
Nov 18, 2025	59.49	60.06	58.73	59.34	58.80	-0.82%	164,452
Nov 17, 2025	58.85	60.33	58.85	59.83	59.28	0.96%	192,303
Nov 14, 2025	57.71	59.27	57.46	59.26	58.72	0.75%	158,886
Nov 13, 2025	58.51	59.42	58.24	58.82	58.28	-0.02%	305,651
Nov 12, 2025	59.71	59.88	58.38	58.83	58.29	-1.41%	155,535
Nov 11, 2025	59.96	60.24	58.54	59.67	59.13	-3.65%	199,298
Nov 10, 2025	62.83	63.11	61.81	61.93	61.36	-0.63%	214,801
Nov 7, 2025	62.16	62.49	60.50	62.32	61.75	-0.53%	320,073
Nov 6, 2025	60.73	62.68	60.68	62.65	62.08	3.49%	244,790
Nov 5, 2025	61.89	62.89	59.32	60.54	59.99	-1.86%	280,170
Nov 4, 2025	60.90	62.34	60.64	61.69	61.13	-0.29%	269,754
Nov 3, 2025	61.10	62.36	60.38	61.87	61.31	1.89%	495,215
Oct 31, 2025	59.30	61.23	58.84	60.72	60.17	2.85%	692,773
Oct 30, 2025	59.08	60.34	58.70	59.04	58.50	-0.84%	199,436
Oct 29, 2025	60.60	61.11	59.41	59.54	59.00	-1.59%	360,816
Oct 28, 2025	59.77	62.40	59.77	60.50	59.95	5.71%	462,751
Oct 27, 2025	57.21	57.57	56.71	57.23	56.71	0.60%	212,336
Oct 24, 2025	55.98	57.04	55.98	56.89	56.37	2.76%	170,216
Oct 23, 2025	54.96	55.45	54.53	55.36	54.85	1.11%	289,330
Oct 22, 2025	55.32	55.88	54.26	54.75	54.25	-1.03%	222,383
Oct 21, 2025	56.75	56.75	55.10	55.32	54.81	-2.50%	230,176
Oct 20, 2025	56.43	56.85	56.16	56.74	56.22	1.34%	189,286
Oct 17, 2025	56.92	57.24	55.77	55.99	55.48	-2.51%	550,449
Oct 16, 2025	57.51	58.59	57.17	57.43	56.91	0.56%	263,321
Oct 15, 2025	55.64	57.37	55.64	57.11	56.59	3.59%	244,238
Oct 14, 2025	54.48	55.78	54.24	55.13	54.63	4.67%	371,566
Oct 10, 2025	53.36	54.10	52.45	52.67	52.19	-1.44%	123,886
Oct 9, 2025	54.06	54.55	53.20	53.44	52.95	-1.22%	132,679
Oct 8, 2025	53.70	54.68	53.33	54.10	53.61	1.71%	191,911
Oct 7, 2025	53.10	53.88	52.93	53.19	52.70	0.19%	211,546
Oct 6, 2025	50.48	53.22	50.43	53.09	52.61	6.22%	363,395
Oct 3, 2025	50.15	50.33	49.53	49.98	49.52	0.22%	166,806
Oct 2, 2025	50.23	50.43	49.59	49.87	49.41	-	152,561
Oct 1, 2025	47.78	50.07	47.78	49.87	49.41	4.09%	178,040
Sep 30, 2025	48.05	48.77	47.66	47.91	47.47	-1.05%	244,608
Sep 29, 2025	48.23	48.79	47.77	48.42	47.98	0.52%	128,510
Sep 26, 2025	47.53	48.30	47.36	48.17	47.73	1.67%	230,706