Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.61	55.83	54.90	55.19	-	-1.25%	56,657
Apr 27, 2026	56.29	56.77	55.62	55.89	55.89	-0.76%	107,693
Apr 24, 2026	56.97	56.98	55.52	56.32	56.32	0.41%	122,505
Apr 23, 2026	55.03	56.35	55.03	56.09	56.09	2.52%	152,224
Apr 22, 2026	53.45	54.94	53.45	54.71	54.71	3.01%	230,898
Apr 21, 2026	57.47	57.67	53.08	53.11	53.11	-7.97%	375,570
Apr 20, 2026	58.53	59.29	57.54	57.71	57.71	-1.55%	111,769
Apr 17, 2026	60.32	60.32	58.27	58.62	58.62	-1.97%	250,582
Apr 16, 2026	60.00	60.58	59.44	59.80	59.80	-0.20%	190,551
Apr 15, 2026	58.87	59.98	58.39	59.92	59.92	2.24%	202,087
Apr 14, 2026	57.88	58.67	57.45	58.61	58.61	1.47%	291,745
Apr 13, 2026	59.02	59.37	57.53	57.76	57.76	-1.92%	229,506
Apr 10, 2026	58.79	59.08	58.44	58.89	58.89	0.72%	168,630
Apr 9, 2026	59.52	59.95	58.28	58.47	58.47	-1.50%	248,838
Apr 8, 2026	58.12	59.48	57.28	59.36	59.36	4.93%	232,057
Apr 7, 2026	56.91	57.34	56.35	56.57	56.57	-1.41%	169,431
Apr 6, 2026	57.98	58.25	57.21	57.38	57.38	-0.21%	245,013
Apr 2, 2026	55.99	57.70	55.44	57.50	57.50	2.50%	306,362
Apr 1, 2026	55.36	56.22	54.75	56.10	56.10	1.19%	305,685
Mar 31, 2026	54.52	55.75	54.12	55.44	55.44	2.08%	441,614
Mar 30, 2026	55.50	55.93	54.03	54.31	54.31	-0.68%	161,015
Mar 27, 2026	54.66	55.19	54.07	54.68	54.68	0.16%	213,282
Mar 26, 2026	54.40	55.29	54.19	54.59	54.59	-0.76%	390,311
Mar 25, 2026	55.30	55.37	54.52	55.01	55.01	1.63%	195,360
Mar 24, 2026	52.22	55.15	52.22	54.13	54.13	2.60%	274,754
Mar 23, 2026	51.61	52.80	50.84	52.76	52.76	-0.40%	272,947
Mar 20, 2026	55.29	55.65	52.43	52.97	52.97	-4.49%	528,814
Mar 19, 2026	55.01	55.64	54.22	55.46	55.46	0.47%	179,604
Mar 18, 2026	55.57	56.78	54.99	55.20	55.20	-1.74%	228,233
Mar 17, 2026	56.04	57.06	55.50	56.18	56.18	1.37%	105,694
Mar 16, 2026	54.68	55.84	54.68	55.42	55.42	2.92%	146,578
Mar 13, 2026	55.74	57.60	53.45	53.85	53.85	-2.85%	213,856
Mar 12, 2026	55.84	56.18	55.21	55.43	55.43	-0.95%	242,412
Mar 11, 2026	56.26	56.56	55.28	55.96	55.96	-0.11%	189,755
Mar 10, 2026	55.06	56.11	54.44	56.02	56.02	1.82%	217,675
Mar 9, 2026	53.99	55.28	53.31	55.02	55.02	0.97%	293,437
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