ReNew Energy Global Plc (RNW)
NASDAQ: RNW · Real-Time Price · USD
6.61
+0.03 (0.46%)
At close: May 12, 2025, 4:00 PM
6.61
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
ReNew Energy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.67 | 6.69 | 6.48 | 6.61 | 6.61 | 0.46% | 638,736 |
| May 9, 2025 | 6.46 | 6.60 | 6.43 | 6.58 | 6.58 | 2.17% | 566,089 |
| May 8, 2025 | 6.57 | 6.60 | 6.43 | 6.44 | 6.44 | -1.83% | 678,205 |
| May 7, 2025 | 6.37 | 6.59 | 6.35 | 6.56 | 6.56 | 3.31% | 556,302 |
| May 6, 2025 | 6.39 | 6.41 | 6.26 | 6.35 | 6.35 | 0.16% | 879,775 |
| May 5, 2025 | 6.27 | 6.35 | 6.20 | 6.34 | 6.34 | 0.48% | 405,319 |
| May 2, 2025 | 6.46 | 6.46 | 6.27 | 6.31 | 6.31 | -0.94% | 448,692 |
| May 1, 2025 | 6.42 | 6.47 | 6.34 | 6.37 | 6.37 | -0.16% | 430,677 |
| Apr 30, 2025 | 6.43 | 6.43 | 6.24 | 6.38 | 6.38 | -2.00% | 808,374 |
| Apr 29, 2025 | 6.60 | 6.61 | 6.43 | 6.51 | 6.51 | -1.36% | 590,087 |
| Apr 28, 2025 | 6.52 | 6.65 | 6.52 | 6.60 | 6.60 | 1.23% | 929,104 |
| Apr 25, 2025 | 6.51 | 6.52 | 6.43 | 6.52 | 6.52 | 0.15% | 363,555 |
| Apr 24, 2025 | 6.37 | 6.53 | 6.35 | 6.51 | 6.51 | 2.68% | 555,566 |
| Apr 23, 2025 | 6.44 | 6.54 | 6.32 | 6.34 | 6.34 | -1.40% | 550,436 |
| Apr 22, 2025 | 6.25 | 6.43 | 6.25 | 6.43 | 6.43 | 3.71% | 956,661 |
| Apr 21, 2025 | 6.16 | 6.22 | 6.12 | 6.20 | 6.20 | -0.16% | 668,774 |
| Apr 17, 2025 | 6.13 | 6.24 | 6.08 | 6.21 | 6.21 | 2.14% | 474,566 |
| Apr 16, 2025 | 6.12 | 6.15 | 6.03 | 6.08 | 6.08 | -0.98% | 550,432 |
| Apr 15, 2025 | 6.08 | 6.23 | 6.06 | 6.14 | 6.14 | 1.32% | 1,180,192 |
| Apr 14, 2025 | 5.97 | 6.15 | 5.94 | 6.06 | 6.06 | 2.02% | 899,617 |
| Apr 11, 2025 | 5.80 | 5.94 | 5.76 | 5.94 | 5.94 | 2.59% | 1,655,304 |
| Apr 10, 2025 | 5.83 | 5.84 | 5.63 | 5.79 | 5.79 | -2.20% | 1,328,332 |
| Apr 9, 2025 | 5.57 | 5.96 | 5.42 | 5.92 | 5.92 | 5.53% | 1,417,926 |
| Apr 8, 2025 | 5.78 | 5.78 | 5.55 | 5.61 | 5.61 | -0.53% | 1,351,370 |
| Apr 7, 2025 | 5.56 | 5.88 | 5.50 | 5.64 | 5.64 | -2.42% | 1,250,608 |
| Apr 4, 2025 | 6.11 | 6.11 | 5.67 | 5.78 | 5.78 | -4.78% | 1,237,302 |
| Apr 3, 2025 | 5.96 | 6.18 | 5.89 | 6.07 | 6.07 | 0.50% | 888,824 |
| Apr 2, 2025 | 5.80 | 6.07 | 5.80 | 6.04 | 6.04 | 3.42% | 665,654 |
| Apr 1, 2025 | 5.89 | 5.89 | 5.76 | 5.84 | 5.84 | -0.85% | 593,859 |
| Mar 31, 2025 | 5.99 | 6.00 | 5.88 | 5.89 | 5.89 | -2.00% | 1,480,966 |
| Mar 28, 2025 | 6.06 | 6.11 | 6.00 | 6.01 | 6.01 | -1.31% | 615,090 |
| Mar 27, 2025 | 6.17 | 6.19 | 6.04 | 6.09 | 6.09 | -0.98% | 842,557 |
| Mar 26, 2025 | 6.21 | 6.26 | 6.12 | 6.15 | 6.15 | -1.44% | 350,398 |
| Mar 25, 2025 | 6.24 | 6.27 | 6.18 | 6.24 | 6.24 | 0.81% | 407,651 |
| Mar 24, 2025 | 6.25 | 6.29 | 6.17 | 6.19 | 6.19 | 0.16% | 293,478 |
| Mar 21, 2025 | 6.23 | 6.27 | 6.16 | 6.18 | 6.18 | -0.96% | 826,246 |
| Mar 20, 2025 | 6.24 | 6.26 | 6.15 | 6.24 | 6.24 | -0.32% | 340,003 |
| Mar 19, 2025 | 6.12 | 6.29 | 6.10 | 6.26 | 6.26 | 2.12% | 333,937 |
| Mar 18, 2025 | 6.20 | 6.20 | 6.09 | 6.13 | 6.13 | -0.81% | 360,192 |
| Mar 17, 2025 | 6.11 | 6.24 | 6.11 | 6.18 | 6.18 | 1.15% | 455,131 |
| Mar 14, 2025 | 6.19 | 6.27 | 6.10 | 6.11 | 6.11 | -0.33% | 495,802 |
| Mar 13, 2025 | 6.24 | 6.30 | 6.12 | 6.13 | 6.13 | -1.92% | 671,816 |
| Mar 12, 2025 | 6.09 | 6.32 | 6.04 | 6.25 | 6.25 | 2.97% | 1,275,895 |
| Mar 11, 2025 | 5.83 | 6.10 | 5.74 | 6.07 | 6.07 | 4.30% | 1,389,547 |
| Mar 10, 2025 | 6.04 | 6.26 | 5.81 | 5.82 | 5.82 | -4.43% | 2,541,433 |
| Mar 7, 2025 | 6.11 | 6.25 | 6.06 | 6.09 | 6.09 | - | 1,115,517 |
| Mar 6, 2025 | 6.04 | 6.15 | 6.00 | 6.09 | 6.09 | -0.16% | 979,647 |
| Mar 5, 2025 | 6.26 | 6.33 | 6.09 | 6.10 | 6.10 | -1.77% | 703,260 |
| Mar 4, 2025 | 6.30 | 6.35 | 6.20 | 6.21 | 6.21 | -1.74% | 1,772,582 |
| Mar 3, 2025 | 6.25 | 6.42 | 6.16 | 6.32 | 6.32 | 0.32% | 1,015,079 |