Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	54.47	55.11	52.86	54.49	54.49	-0.82%	188,536
Mar 5, 2026	55.14	55.66	54.46	54.94	54.94	-1.49%	113,113
Mar 4, 2026	57.09	57.52	55.71	55.77	55.77	-1.76%	222,083
Mar 3, 2026	57.15	57.34	55.59	56.77	56.77	-3.83%	272,838
Mar 2, 2026	57.16	59.67	57.16	59.03	59.03	1.41%	211,624
Feb 27, 2026	59.47	60.44	57.40	58.21	58.21	-3.34%	920,988
Feb 26, 2026	59.78	60.34	58.76	60.22	59.68	0.60%	300,089
Feb 25, 2026	59.70	60.25	59.13	59.86	59.33	0.49%	180,800
Feb 24, 2026	58.95	59.69	58.38	59.57	59.04	0.93%	475,482
Feb 23, 2026	58.93	59.96	58.75	59.02	58.49	0.68%	312,206
Feb 20, 2026	57.99	59.14	57.78	58.62	58.10	0.77%	285,386
Feb 19, 2026	58.73	58.83	57.65	58.17	57.65	-1.11%	141,919
Feb 18, 2026	60.55	60.55	58.07	58.82	58.30	-2.79%	166,105
Feb 17, 2026	60.01	61.66	60.00	60.51	59.97	1.32%	238,806
Feb 13, 2026	58.97	60.39	58.27	59.72	59.19	1.93%	261,588
Feb 12, 2026	59.16	59.95	58.22	58.59	58.07	-0.15%	272,866
Feb 11, 2026	58.43	58.87	56.94	58.68	58.16	0.86%	130,877
Feb 10, 2026	58.47	58.47	57.65	58.18	57.66	0.14%	174,056
Feb 9, 2026	57.17	58.30	56.67	58.10	57.58	1.41%	239,469
Feb 6, 2026	56.23	57.45	56.23	57.29	56.78	2.63%	162,690
Feb 5, 2026	56.88	57.44	55.21	55.82	55.32	-1.98%	179,530
Feb 4, 2026	57.36	58.25	56.06	56.95	56.44	-0.63%	252,235
Feb 3, 2026	56.12	58.11	56.12	57.31	56.80	2.19%	216,888
Feb 2, 2026	56.98	57.50	55.55	56.08	55.58	-1.11%	344,458
Jan 30, 2026	53.99	57.56	53.68	56.71	56.20	6.84%	455,163
Jan 29, 2026	54.89	54.89	52.95	53.08	52.61	-3.67%	421,181
Jan 28, 2026	55.23	55.36	53.91	55.10	54.61	0.73%	244,691
Jan 27, 2026	53.87	55.26	53.57	54.70	54.21	1.37%	321,218
Jan 26, 2026	54.50	54.72	53.79	53.96	53.48	-0.99%	229,536
Jan 23, 2026	54.76	55.04	53.83	54.50	54.01	0.33%	233,478
Jan 22, 2026	55.13	55.98	54.29	54.32	53.84	0.04%	151,450
Jan 21, 2026	53.44	54.32	53.36	54.30	53.82	1.86%	151,927
Jan 20, 2026	54.07	54.25	53.00	53.31	52.84	-2.33%	197,186
Jan 19, 2026	54.54	54.75	53.79	54.58	54.09	-0.71%	40,579
Jan 16, 2026	53.99	55.31	53.72	54.97	54.48	1.89%	444,445
Jan 15, 2026	54.44	54.90	53.89	53.95	53.47	0.28%	152,588
Jan 14, 2026	54.58	54.98	53.78	53.80	53.32	-1.27%	252,582
Jan 13, 2026	53.52	54.54	53.16	54.49	54.00	1.36%	213,032
Jan 12, 2026	52.71	53.96	52.71	53.76	53.28	1.63%	129,775
Jan 9, 2026	52.66	53.50	52.63	52.90	52.43	0.90%	145,183
Jan 8, 2026	53.77	54.52	52.31	52.43	51.96	-2.60%	114,965
Jan 7, 2026	55.15	56.19	53.53	53.83	53.35	-2.38%	237,885
Jan 6, 2026	54.90	55.36	54.10	55.14	54.65	0.90%	168,333
Jan 5, 2026	55.02	55.59	53.38	54.65	54.16	-0.20%	360,795
Jan 2, 2026	52.99	54.99	52.98	54.76	54.27	4.01%	123,173
Dec 31, 2025	52.52	52.82	52.30	52.65	52.18	0.53%	88,793
Dec 30, 2025	53.27	53.54	52.36	52.37	51.90	-1.86%	166,021
Dec 29, 2025	53.25	53.54	52.99	53.36	52.88	-0.22%	248,116
Dec 24, 2025	53.21	53.62	53.20	53.48	53.00	0.51%	37,919
Dec 23, 2025	53.24	53.47	53.01	53.21	52.74	-0.06%	107,719
Dec 22, 2025	52.89	53.66	52.36	53.24	52.77	0.59%	191,096
Dec 19, 2025	52.08	52.93	52.04	52.93	52.46	2.12%	1,067,715
Dec 18, 2025	51.49	52.50	51.49	51.83	51.37	1.07%	150,032
Dec 17, 2025	53.39	53.74	50.78	51.28	50.82	-3.99%	258,948
Dec 16, 2025	52.94	54.04	52.94	53.41	52.93	0.38%	285,329
Dec 15, 2025	53.60	53.65	53.08	53.21	52.74	-0.19%	271,465
Dec 12, 2025	53.75	54.06	52.89	53.31	52.84	-0.97%	303,694
Dec 11, 2025	54.80	54.80	53.65	53.83	53.35	-1.03%	198,650
Dec 10, 2025	54.15	54.87	53.99	54.39	53.91	0.13%	265,861
Dec 9, 2025	54.42	55.06	54.14	54.32	53.84	-0.24%	250,446
Dec 8, 2025	55.63	55.63	54.00	54.45	53.97	-0.87%	324,621
Dec 5, 2025	56.55	56.55	54.83	54.93	54.44	-1.79%	241,909
Dec 4, 2025	55.10	56.29	55.00	55.93	55.43	1.43%	341,268
Dec 3, 2025	56.54	56.54	54.65	55.14	54.65	-2.44%	259,057
Dec 2, 2025	56.91	57.42	56.23	56.52	56.02	-0.49%	290,746
Dec 1, 2025	57.52	57.52	56.35	56.80	56.29	-2.20%	337,223
Nov 28, 2025	57.03	58.22	57.03	58.08	57.56	1.34%	163,708
Nov 27, 2025	57.78	58.00	57.22	57.31	56.28	-0.86%	194,390
Nov 26, 2025	59.29	59.29	57.80	57.81	56.77	-1.25%	130,706
Nov 25, 2025	57.21	59.05	56.86	58.54	57.49	1.88%	494,805
Nov 24, 2025	58.10	58.77	56.64	57.46	56.43	-1.15%	1,288,890
Nov 21, 2025	58.73	58.73	57.61	58.13	57.09	-0.72%	472,605
Nov 20, 2025	59.38	60.46	58.43	58.55	57.50	-0.80%	380,166
Nov 19, 2025	59.37	60.16	58.54	59.02	57.96	-0.54%	279,433
Nov 18, 2025	59.49	60.06	58.73	59.34	58.27	-0.82%	164,452
Nov 17, 2025	58.85	60.33	58.85	59.83	58.76	0.96%	192,303
Nov 14, 2025	57.71	59.27	57.46	59.26	58.20	0.75%	158,886
Nov 13, 2025	58.51	59.42	58.24	58.82	57.76	-0.02%	305,651
Nov 12, 2025	59.71	59.88	58.38	58.83	57.77	-1.41%	155,535
Nov 11, 2025	59.96	60.24	58.54	59.67	58.60	-3.65%	199,298
Nov 10, 2025	62.83	63.11	61.81	61.93	60.82	-0.63%	214,801
Nov 7, 2025	62.16	62.49	60.50	62.32	61.20	-0.53%	320,073
Nov 6, 2025	60.73	62.68	60.68	62.65	61.53	3.49%	244,790
Nov 5, 2025	61.89	62.89	59.32	60.54	59.45	-1.86%	280,170
Nov 4, 2025	60.90	62.34	60.64	61.69	60.58	-0.29%	269,754
Nov 3, 2025	61.10	62.36	60.38	61.87	60.76	1.89%	495,215
Oct 31, 2025	59.30	61.23	58.84	60.72	59.63	2.85%	692,773
Oct 30, 2025	59.08	60.34	58.70	59.04	57.98	-0.84%	199,436
Oct 29, 2025	60.60	61.11	59.41	59.54	58.47	-1.59%	360,816
Oct 28, 2025	59.77	62.40	59.77	60.50	59.41	5.71%	462,751
Oct 27, 2025	57.21	57.57	56.71	57.23	56.20	0.60%	212,336
Oct 24, 2025	55.98	57.04	55.98	56.89	55.87	2.76%	170,216
Oct 23, 2025	54.96	55.45	54.53	55.36	54.37	1.11%	289,330
Oct 22, 2025	55.32	55.88	54.26	54.75	53.77	-1.03%	222,383
Oct 21, 2025	56.75	56.75	55.10	55.32	54.33	-2.50%	230,176
Oct 20, 2025	56.43	56.85	56.16	56.74	55.72	1.34%	189,286
Oct 17, 2025	56.92	57.24	55.77	55.99	54.98	-2.51%	550,449
Oct 16, 2025	57.51	58.59	57.17	57.43	56.40	0.56%	263,321
Oct 15, 2025	55.64	57.37	55.64	57.11	56.08	3.59%	244,238
Oct 14, 2025	54.48	55.78	54.24	55.13	54.14	4.67%	371,566