NasdaqGS - Nasdaq Real Time Price USD

ReNew Energy Global Plc (RNW)

Compare
6.56
-0.05
(-0.76%)
As of 3:43:42 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20256.616.726.556.566.561,220,246
Jan 28, 20256.726.746.456.616.611,782,800
Jan 27, 20256.726.736.616.726.721,177,700
Jan 24, 20256.766.826.726.726.721,120,600
Jan 23, 20256.676.746.596.736.73606,300
Jan 22, 20256.776.796.706.706.701,079,600
Jan 21, 20256.806.856.726.776.771,315,700
Jan 17, 20256.786.926.776.786.78789,400
Jan 16, 20256.736.896.706.736.731,282,400
Jan 15, 20256.706.766.596.706.701,247,400
Jan 14, 20256.596.716.546.556.551,661,400
Jan 13, 20256.726.726.456.576.572,615,600
Jan 10, 20256.926.926.626.756.753,648,800
Jan 8, 20256.906.996.796.936.931,161,300
Jan 7, 20256.937.096.916.956.951,022,000
Jan 6, 20256.956.966.836.866.86816,600
Jan 3, 20256.806.936.806.896.89296,600
Jan 2, 20256.906.996.776.806.80566,100
Dec 31, 20246.956.996.826.836.83791,000
Dec 30, 20246.796.996.756.946.94723,800
Dec 27, 20246.716.846.666.826.82618,500
Dec 26, 20246.816.886.756.766.76516,000
Dec 24, 20246.956.976.866.876.87258,300
Dec 23, 20246.906.986.746.926.92785,200
Dec 20, 20246.977.076.786.906.902,764,200
Dec 19, 20246.957.046.866.976.971,924,400
Dec 18, 20247.027.146.896.946.942,102,700
Dec 17, 20247.057.166.997.047.041,921,900
Dec 16, 20247.057.247.057.127.121,571,800
Dec 13, 20247.277.277.097.097.091,718,000
Dec 12, 20247.327.427.157.217.214,605,000
Dec 11, 20246.527.496.527.467.466,466,300
Dec 10, 20246.176.406.156.346.34669,200
Dec 9, 20246.166.456.126.226.22680,100
Dec 6, 20246.196.246.026.146.14531,300
Dec 5, 20246.016.165.996.146.14791,600
Dec 4, 20246.136.255.996.016.01492,100
Dec 3, 20246.136.155.936.156.151,319,400
Dec 2, 20246.036.346.026.116.11956,400
Nov 29, 20246.116.125.996.036.03322,300
Nov 27, 20246.056.166.016.096.09898,000
Nov 26, 20246.076.115.976.056.05616,900
Nov 25, 20245.906.185.776.136.131,076,300
Nov 22, 20245.675.995.625.895.891,253,300
Nov 21, 20245.555.955.435.635.631,174,700
Nov 20, 20245.575.625.185.495.49973,200
Nov 19, 20245.425.515.385.485.481,210,900
Nov 18, 20245.355.475.335.455.451,061,300
Nov 15, 20245.355.435.305.395.39680,400
Nov 14, 20245.205.365.195.345.34494,800
Nov 13, 20245.235.295.185.225.22412,700
Nov 12, 20245.325.355.185.235.23865,200
Nov 11, 20245.365.405.265.375.37303,600
Nov 8, 20245.465.485.305.385.38428,900
Nov 7, 20245.505.605.455.475.47557,500
Nov 6, 20245.395.535.155.505.501,072,400
Nov 5, 20245.615.715.515.675.67527,700
Nov 4, 20245.415.665.415.555.55456,100
Nov 1, 20245.725.725.425.435.43571,400
Oct 31, 20245.835.855.665.665.66703,800
Oct 30, 20245.685.865.685.845.84454,400
Oct 29, 20245.965.985.755.755.75723,100
Oct 28, 20246.086.195.965.965.961,127,000
Oct 25, 20245.986.095.976.036.031,056,600
Oct 24, 20245.986.005.945.985.98495,900
Oct 23, 20246.016.055.915.985.98506,000
Oct 22, 20246.046.055.966.036.03723,200
Oct 21, 20246.076.146.036.086.08516,800
Oct 18, 20246.056.105.996.076.071,235,600
Oct 17, 20246.106.105.996.016.01594,800
Oct 16, 20245.966.115.866.106.10628,800
Oct 15, 20245.845.955.825.885.88902,200
Oct 14, 20245.915.985.895.935.93460,100
Oct 11, 20245.815.985.775.915.91455,000
Oct 10, 20245.886.015.805.845.842,229,400
Oct 9, 20246.006.095.915.995.992,287,100
Oct 8, 20245.996.055.905.995.991,384,100
Oct 7, 20245.905.985.865.965.96480,800
Oct 4, 20245.755.915.705.895.89877,700
Oct 3, 20245.865.865.645.775.771,712,600
Oct 2, 20245.945.985.815.895.89708,800
Oct 1, 20246.236.265.865.955.95845,400
Sep 30, 20246.336.396.246.296.29809,200
Sep 27, 20246.256.496.196.296.291,638,900
Sep 26, 20246.446.596.186.266.261,122,600
Sep 25, 20246.656.656.516.596.59743,700
Sep 24, 20246.596.666.556.626.621,046,100
Sep 23, 20246.516.616.506.586.58829,300
Sep 20, 20246.486.686.356.566.562,370,300
Sep 19, 20246.546.586.416.576.571,684,600
Sep 18, 20246.466.586.396.496.49682,800
Sep 17, 20246.346.486.346.456.45506,500
Sep 16, 20246.326.416.246.346.34543,700
Sep 13, 20246.266.346.166.256.25683,300
Sep 12, 20246.226.406.176.266.26590,400
Sep 11, 20246.026.345.996.246.24711,900
Sep 10, 20246.006.025.916.006.00642,400
Sep 9, 20245.926.005.845.985.98408,900
Sep 6, 20245.895.905.845.895.89385,200
Sep 5, 20245.905.945.845.865.86640,300
Sep 4, 20245.685.885.685.865.86428,000
Sep 3, 20245.595.735.585.695.69611,700
Aug 30, 20245.635.715.625.625.62610,200
Aug 29, 20245.605.665.575.615.61342,500
Aug 28, 20245.655.715.555.565.56366,900
Aug 27, 20245.786.015.665.695.69767,400
Aug 26, 20245.705.755.655.695.69943,100
Aug 23, 20245.555.725.535.685.68774,200
Aug 22, 20245.565.595.495.535.53884,400
Aug 21, 20245.755.865.515.525.52728,200
Aug 20, 20245.515.785.515.755.75717,100
Aug 19, 20245.575.625.495.515.51831,600
Aug 16, 20245.905.985.435.575.572,193,600
Aug 15, 20245.865.955.725.925.92635,100
Aug 14, 20245.765.875.705.845.84299,500
Aug 13, 20245.945.985.825.835.83479,600
Aug 12, 20245.935.935.805.885.88277,400
Aug 9, 20245.975.985.835.935.93321,900
Aug 8, 20245.775.985.775.975.97334,200
Aug 7, 20245.975.995.705.725.72259,700
Aug 6, 20245.685.915.575.885.88500,600
Aug 5, 20245.655.745.545.675.67444,100
Aug 2, 20245.985.985.765.875.87625,100
Aug 1, 20245.846.015.846.016.01635,100
Jul 31, 20245.825.935.735.825.82795,300
Jul 30, 20245.685.755.645.715.71756,400
Jul 29, 20245.725.745.565.665.66335,200
Jul 26, 20245.625.725.535.725.72519,500
Jul 25, 20245.815.815.515.525.52719,800
Jul 24, 20245.665.825.635.745.74645,600
Jul 23, 20245.555.675.495.625.62664,600
Jul 22, 20245.505.685.495.595.591,089,300
Jul 19, 20245.435.535.415.485.481,156,400
Jul 18, 20245.555.675.405.465.46681,500
Jul 17, 20246.016.035.565.575.571,307,700
Jul 16, 20245.856.055.766.046.042,506,900
Jul 15, 20246.146.155.765.805.801,557,100
Jul 12, 20246.176.216.036.216.211,766,700
Jul 11, 20245.936.175.896.106.101,605,900
Jul 10, 20245.915.935.825.855.85644,800
Jul 9, 20246.016.025.675.915.911,238,300
Jul 8, 20246.006.075.916.016.012,952,100
Jul 5, 20246.026.065.965.985.98531,700
Jul 3, 20246.186.206.016.066.06782,400
Jul 2, 20246.076.155.996.146.142,423,300
Jul 1, 20246.256.286.056.086.081,332,000
Jun 28, 20246.416.456.126.246.241,757,000
Jun 27, 20246.296.516.256.456.451,229,400
Jun 26, 20246.516.556.326.346.34666,700
Jun 25, 20246.496.616.486.576.571,459,800
Jun 24, 20246.316.526.316.476.47960,500
Jun 21, 20246.286.406.166.276.272,164,500
Jun 20, 20246.396.506.206.256.25560,000
Jun 18, 20246.176.466.136.436.43732,300
Jun 17, 20246.356.516.186.216.21943,300
Jun 14, 20246.476.476.256.366.36964,800
Jun 13, 20246.366.466.246.466.461,597,500
Jun 12, 20246.726.726.246.306.301,492,500
Jun 11, 20246.496.556.446.526.52667,400
Jun 10, 20246.256.796.206.506.501,432,200
Jun 7, 20245.806.225.766.206.201,556,100
Jun 6, 20246.116.325.645.825.822,112,300
Jun 5, 20246.106.276.046.236.231,553,700
Jun 4, 20246.136.166.036.076.07708,100
Jun 3, 20246.066.136.016.116.11719,500
May 31, 20246.016.035.935.995.99613,700
May 30, 20245.946.085.896.046.04546,500
May 29, 20245.905.955.825.905.90506,700
May 28, 20246.146.145.915.945.94676,700
May 24, 20245.936.105.886.076.07322,800
May 23, 20246.076.075.875.895.89441,700
May 22, 20245.956.225.906.026.02594,300
May 21, 20245.906.045.885.975.97647,800
May 20, 20245.895.945.715.895.89636,200
May 17, 20246.456.455.885.935.931,236,200
May 16, 20246.436.556.396.456.45757,600
May 15, 20246.106.536.096.466.461,047,200
May 14, 20246.076.246.016.056.0520,693,200
May 13, 20246.056.146.026.036.03449,400
May 10, 20246.026.125.996.016.01221,000
May 9, 20246.006.105.986.016.01261,100
May 8, 20246.016.045.916.026.02302,200
May 7, 20246.346.346.016.076.07675,100
May 6, 20246.276.376.186.366.36440,100
May 3, 20245.786.265.726.206.20972,100
May 2, 20245.645.735.645.685.68613,300
May 1, 20245.645.865.595.675.67544,200
Apr 30, 20245.695.705.575.645.64518,000
Apr 29, 20245.605.785.535.745.74788,900
Apr 26, 20245.655.685.505.515.51357,200
Apr 25, 20245.715.715.605.625.62588,900
Apr 24, 20245.805.835.705.715.71530,400
Apr 23, 20245.695.895.665.815.81702,200
Apr 22, 20245.635.725.575.665.66573,800
Apr 19, 20245.545.655.545.655.651,383,500
Apr 18, 20245.475.595.415.545.54813,800
Apr 17, 20245.405.485.265.425.42967,900
Apr 16, 20245.335.445.325.325.321,023,000
Apr 15, 20245.605.635.345.385.38953,700
Apr 12, 20245.815.865.515.615.611,117,300
Apr 11, 20245.725.865.695.855.85620,000
Apr 10, 20245.805.805.635.755.75611,900
Apr 9, 20245.875.955.865.895.89397,900
Apr 8, 20245.865.935.795.845.84339,700
Apr 5, 20245.995.995.835.865.86547,600
Apr 4, 20246.076.135.935.985.98318,700
Apr 3, 20245.936.075.886.056.05547,200
Apr 2, 20245.935.985.885.945.94646,900
Apr 1, 20246.016.045.956.006.00351,000
Mar 28, 20245.986.085.986.006.00709,600
Mar 27, 20245.896.095.876.006.001,752,200
Mar 26, 20245.896.085.755.885.88835,300
Mar 25, 20246.176.215.965.975.97502,600
Mar 22, 20246.246.246.116.156.15850,500
Mar 21, 20246.206.296.166.206.201,108,100
Mar 20, 20246.096.245.976.166.16418,500
Mar 19, 20246.116.146.036.086.081,470,700
Mar 18, 20246.176.366.046.116.11843,400
Mar 15, 20246.376.436.146.186.181,997,600
Mar 14, 20246.366.426.286.406.40603,900
Mar 13, 20246.496.596.346.366.36599,600
Mar 12, 20246.526.586.386.506.50725,900
Mar 11, 20246.676.726.516.536.53351,300
Mar 8, 20246.686.696.526.656.65270,300
Mar 7, 20246.586.736.506.686.68465,600
Mar 6, 20246.516.596.446.516.51434,300
Mar 5, 20246.406.516.366.446.44531,700
Mar 4, 20246.536.536.396.406.40572,000
Mar 1, 20246.516.576.436.546.54495,200
Feb 29, 20246.426.516.346.506.50964,500
Feb 28, 20246.246.446.206.346.34544,800
Feb 27, 20246.366.406.096.316.31769,600
Feb 26, 20246.446.536.226.286.28297,900
Feb 23, 20246.416.486.296.476.47421,100
Feb 22, 20246.266.476.156.406.40706,400
Feb 21, 20246.316.316.056.256.25430,700
Feb 20, 20246.466.746.246.316.311,175,000
Feb 16, 20246.486.526.326.446.44613,500
Feb 15, 20246.606.736.406.496.49709,900
Feb 14, 20246.456.676.416.636.63308,600
Feb 13, 20246.416.456.306.366.36385,800
Feb 12, 20246.436.596.426.576.57329,500
Feb 9, 20246.476.476.266.426.42342,000
Feb 8, 20246.456.506.336.456.45304,500
Feb 7, 20246.496.596.466.486.48525,400
Feb 6, 20246.226.476.136.456.45366,600
Feb 5, 20246.346.366.146.246.24398,500
Feb 2, 20246.536.536.306.446.44458,800
Feb 1, 20246.776.806.606.646.64487,000
Jan 31, 20246.846.936.736.776.77591,400
Jan 30, 20246.766.876.696.826.82468,600
Jan 29, 20246.686.796.486.756.75314,800

Related Tickers

EBR-B Centrais Elétricas Brasileiras S.A. - Eletrobrás
6.65
-1.85%
 
BEP-PA Brookfield Renewable Partners L.P.
19.74
+0.21%
 
ENLT Enlight Renewable Energy Ltd
16.00
+1.20%
 
EBR Centrais Elétricas Brasileiras S.A. - Eletrobrás
6.05
-1.39%
 
AMPS Altus Power, Inc.
3.8100
-0.52%
 
ORA Ormat Technologies, Inc.
63.36
+1.36%
 
CWEN-A Clearway Energy, Inc.
24.21
-0.04%
 
FLNC Fluence Energy, Inc.
13.17
+4.11%
 
BEPC Brookfield Renewable Corporation
24.84
+0.96%
 
NRGV Energy Vault Holdings, Inc.
1.7400
-0.57%