ReNew Energy Global Plc (RNW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 6.17 | 6.46 | 6.13 | 6.43 | 6.43 | 732,300 |
| Jun 17, 2024 | 6.35 | 6.51 | 6.18 | 6.21 | 6.21 | 943,300 |
| Jun 14, 2024 | 6.47 | 6.47 | 6.25 | 6.36 | 6.36 | 964,800 |
| Jun 13, 2024 | 6.36 | 6.46 | 6.24 | 6.46 | 6.46 | 1,597,500 |
| Jun 12, 2024 | 6.72 | 6.72 | 6.24 | 6.30 | 6.30 | 1,492,500 |
| Jun 11, 2024 | 6.49 | 6.55 | 6.44 | 6.52 | 6.52 | 667,400 |
| Jun 10, 2024 | 6.25 | 6.79 | 6.20 | 6.50 | 6.50 | 1,432,200 |
| Jun 07, 2024 | 5.80 | 6.22 | 5.76 | 6.20 | 6.20 | 1,556,100 |
| Jun 06, 2024 | 6.11 | 6.32 | 5.64 | 5.82 | 5.82 | 2,112,300 |
| Jun 05, 2024 | 6.10 | 6.27 | 6.04 | 6.23 | 6.23 | 1,553,700 |
| Jun 04, 2024 | 6.13 | 6.16 | 6.03 | 6.07 | 6.07 | 708,100 |
| Jun 03, 2024 | 6.06 | 6.13 | 6.01 | 6.11 | 6.11 | 719,500 |
| May 31, 2024 | 6.01 | 6.03 | 5.93 | 5.99 | 5.99 | 613,700 |
| May 30, 2024 | 5.94 | 6.08 | 5.89 | 6.04 | 6.04 | 546,500 |
| May 29, 2024 | 5.90 | 5.95 | 5.82 | 5.90 | 5.90 | 506,700 |
| May 28, 2024 | 6.14 | 6.14 | 5.91 | 5.94 | 5.94 | 676,700 |
| May 24, 2024 | 5.93 | 6.10 | 5.88 | 6.07 | 6.07 | 322,800 |
| May 23, 2024 | 6.07 | 6.07 | 5.87 | 5.89 | 5.89 | 441,700 |
| May 22, 2024 | 5.95 | 6.22 | 5.90 | 6.02 | 6.02 | 594,300 |
| May 21, 2024 | 5.90 | 6.04 | 5.88 | 5.97 | 5.97 | 647,800 |
| May 20, 2024 | 5.89 | 5.94 | 5.71 | 5.89 | 5.89 | 636,200 |
| May 17, 2024 | 6.45 | 6.45 | 5.88 | 5.93 | 5.93 | 1,236,200 |
| May 16, 2024 | 6.43 | 6.55 | 6.39 | 6.45 | 6.45 | 757,600 |
| May 15, 2024 | 6.10 | 6.53 | 6.09 | 6.46 | 6.46 | 1,047,200 |
| May 14, 2024 | 6.07 | 6.24 | 6.01 | 6.05 | 6.05 | 20,693,200 |
| May 13, 2024 | 6.05 | 6.14 | 6.02 | 6.03 | 6.03 | 449,400 |
| May 10, 2024 | 6.02 | 6.12 | 5.99 | 6.01 | 6.01 | 221,000 |
| May 09, 2024 | 6.00 | 6.10 | 5.98 | 6.01 | 6.01 | 261,100 |
| May 08, 2024 | 6.01 | 6.04 | 5.91 | 6.02 | 6.02 | 302,200 |
| May 07, 2024 | 6.34 | 6.34 | 6.01 | 6.07 | 6.07 | 675,100 |
| May 06, 2024 | 6.27 | 6.37 | 6.18 | 6.36 | 6.36 | 440,100 |
| May 03, 2024 | 5.78 | 6.26 | 5.72 | 6.20 | 6.20 | 972,100 |
| May 02, 2024 | 5.64 | 5.73 | 5.64 | 5.68 | 5.68 | 613,300 |
| May 01, 2024 | 5.64 | 5.86 | 5.59 | 5.67 | 5.67 | 544,200 |
| Apr 30, 2024 | 5.69 | 5.70 | 5.57 | 5.64 | 5.64 | 518,000 |
| Apr 29, 2024 | 5.60 | 5.78 | 5.53 | 5.74 | 5.74 | 788,900 |
| Apr 26, 2024 | 5.65 | 5.68 | 5.50 | 5.51 | 5.51 | 357,200 |
| Apr 25, 2024 | 5.71 | 5.71 | 5.60 | 5.62 | 5.62 | 588,900 |
| Apr 24, 2024 | 5.80 | 5.83 | 5.70 | 5.71 | 5.71 | 530,400 |
| Apr 23, 2024 | 5.69 | 5.89 | 5.66 | 5.81 | 5.81 | 702,200 |
| Apr 22, 2024 | 5.63 | 5.72 | 5.57 | 5.66 | 5.66 | 573,800 |
| Apr 19, 2024 | 5.54 | 5.65 | 5.54 | 5.65 | 5.65 | 1,383,500 |
| Apr 18, 2024 | 5.47 | 5.59 | 5.41 | 5.54 | 5.54 | 813,800 |
| Apr 17, 2024 | 5.40 | 5.48 | 5.26 | 5.42 | 5.42 | 967,900 |
| Apr 16, 2024 | 5.33 | 5.44 | 5.32 | 5.32 | 5.32 | 1,023,000 |
| Apr 15, 2024 | 5.60 | 5.63 | 5.34 | 5.38 | 5.38 | 953,700 |
| Apr 12, 2024 | 5.81 | 5.86 | 5.51 | 5.61 | 5.61 | 1,117,300 |
| Apr 11, 2024 | 5.72 | 5.86 | 5.69 | 5.85 | 5.85 | 620,000 |
| Apr 10, 2024 | 5.80 | 5.80 | 5.63 | 5.75 | 5.75 | 611,900 |
| Apr 09, 2024 | 5.87 | 5.95 | 5.86 | 5.89 | 5.89 | 397,900 |
| Apr 08, 2024 | 5.86 | 5.93 | 5.79 | 5.84 | 5.84 | 339,700 |
| Apr 05, 2024 | 5.99 | 5.99 | 5.83 | 5.86 | 5.86 | 547,600 |
| Apr 04, 2024 | 6.07 | 6.13 | 5.93 | 5.98 | 5.98 | 318,700 |
| Apr 03, 2024 | 5.93 | 6.07 | 5.88 | 6.05 | 6.05 | 547,200 |
| Apr 02, 2024 | 5.93 | 5.98 | 5.88 | 5.94 | 5.94 | 646,900 |
| Apr 01, 2024 | 6.01 | 6.04 | 5.95 | 6.00 | 6.00 | 351,000 |
| Mar 28, 2024 | 5.98 | 6.08 | 5.98 | 6.00 | 6.00 | 709,600 |
| Mar 27, 2024 | 5.89 | 6.09 | 5.87 | 6.00 | 6.00 | 1,752,200 |
| Mar 26, 2024 | 5.89 | 6.08 | 5.75 | 5.88 | 5.88 | 835,300 |
| Mar 25, 2024 | 6.17 | 6.21 | 5.96 | 5.97 | 5.97 | 502,600 |
| Mar 22, 2024 | 6.24 | 6.24 | 6.11 | 6.15 | 6.15 | 850,500 |
| Mar 21, 2024 | 6.20 | 6.29 | 6.16 | 6.20 | 6.20 | 1,108,100 |
| Mar 20, 2024 | 6.09 | 6.24 | 5.97 | 6.16 | 6.16 | 418,500 |
| Mar 19, 2024 | 6.11 | 6.14 | 6.03 | 6.08 | 6.08 | 1,470,700 |
| Mar 18, 2024 | 6.17 | 6.36 | 6.04 | 6.11 | 6.11 | 843,400 |
| Mar 15, 2024 | 6.37 | 6.43 | 6.14 | 6.18 | 6.18 | 1,997,600 |
| Mar 14, 2024 | 6.36 | 6.42 | 6.28 | 6.40 | 6.40 | 603,900 |
| Mar 13, 2024 | 6.49 | 6.59 | 6.34 | 6.36 | 6.36 | 599,600 |
| Mar 12, 2024 | 6.52 | 6.58 | 6.38 | 6.50 | 6.50 | 725,900 |
| Mar 11, 2024 | 6.67 | 6.72 | 6.51 | 6.53 | 6.53 | 351,300 |
| Mar 08, 2024 | 6.68 | 6.69 | 6.52 | 6.65 | 6.65 | 270,300 |
| Mar 07, 2024 | 6.58 | 6.73 | 6.50 | 6.68 | 6.68 | 465,600 |
| Mar 06, 2024 | 6.51 | 6.59 | 6.44 | 6.51 | 6.51 | 434,300 |
| Mar 05, 2024 | 6.40 | 6.51 | 6.36 | 6.44 | 6.44 | 531,700 |
| Mar 04, 2024 | 6.53 | 6.53 | 6.39 | 6.40 | 6.40 | 572,000 |
| Mar 01, 2024 | 6.51 | 6.57 | 6.43 | 6.54 | 6.54 | 495,200 |
| Feb 29, 2024 | 6.42 | 6.51 | 6.34 | 6.50 | 6.50 | 964,500 |
| Feb 28, 2024 | 6.24 | 6.44 | 6.20 | 6.34 | 6.34 | 544,800 |
| Feb 27, 2024 | 6.36 | 6.40 | 6.09 | 6.31 | 6.31 | 769,600 |
| Feb 26, 2024 | 6.44 | 6.53 | 6.22 | 6.28 | 6.28 | 297,900 |
| Feb 23, 2024 | 6.41 | 6.48 | 6.29 | 6.47 | 6.47 | 421,100 |
| Feb 22, 2024 | 6.26 | 6.47 | 6.15 | 6.40 | 6.40 | 706,400 |
| Feb 21, 2024 | 6.31 | 6.31 | 6.05 | 6.25 | 6.25 | 430,700 |
| Feb 20, 2024 | 6.46 | 6.74 | 6.24 | 6.31 | 6.31 | 1,175,000 |
| Feb 16, 2024 | 6.48 | 6.52 | 6.32 | 6.44 | 6.44 | 613,500 |
| Feb 15, 2024 | 6.60 | 6.73 | 6.40 | 6.49 | 6.49 | 709,900 |
| Feb 14, 2024 | 6.45 | 6.67 | 6.41 | 6.63 | 6.63 | 308,600 |
| Feb 13, 2024 | 6.41 | 6.45 | 6.30 | 6.36 | 6.36 | 385,800 |
| Feb 12, 2024 | 6.43 | 6.59 | 6.42 | 6.57 | 6.57 | 329,500 |
| Feb 09, 2024 | 6.47 | 6.47 | 6.26 | 6.42 | 6.42 | 342,000 |
| Feb 08, 2024 | 6.45 | 6.50 | 6.33 | 6.45 | 6.45 | 304,500 |
| Feb 07, 2024 | 6.49 | 6.59 | 6.46 | 6.48 | 6.48 | 525,400 |
| Feb 06, 2024 | 6.22 | 6.47 | 6.13 | 6.45 | 6.45 | 366,600 |
| Feb 05, 2024 | 6.34 | 6.36 | 6.14 | 6.24 | 6.24 | 398,500 |
| Feb 02, 2024 | 6.53 | 6.53 | 6.30 | 6.44 | 6.44 | 458,800 |
| Feb 01, 2024 | 6.77 | 6.80 | 6.60 | 6.64 | 6.64 | 487,000 |
| Jan 31, 2024 | 6.84 | 6.93 | 6.73 | 6.77 | 6.77 | 591,400 |
| Jan 30, 2024 | 6.76 | 6.87 | 6.69 | 6.82 | 6.82 | 468,600 |
| Jan 29, 2024 | 6.68 | 6.79 | 6.48 | 6.75 | 6.75 | 314,800 |
| Jan 26, 2024 | 6.84 | 6.93 | 6.75 | 6.85 | 6.85 | 558,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.