Brookfield Renewable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.41	38.35	37.24	37.71	37.71	0.24%	1,300,995
Jun 25, 2026	38.00	38.88	37.39	37.62	37.62	-0.08%	1,706,696
Jun 24, 2026	38.04	38.20	37.33	37.65	37.65	-0.66%	2,192,270
Jun 23, 2026	37.34	38.03	37.06	37.90	37.90	-0.11%	1,510,001
Jun 22, 2026	37.60	38.28	36.93	37.94	37.94	1.39%	1,619,331
Jun 18, 2026	36.43	37.60	36.32	37.42	37.42	4.00%	1,857,701
Jun 17, 2026	36.17	37.10	35.92	35.98	35.98	-0.91%	1,072,625
Jun 16, 2026	36.58	36.99	36.29	36.31	36.31	-0.87%	1,227,907
Jun 15, 2026	36.92	37.10	36.09	36.63	36.63	0.38%	1,723,770
Jun 12, 2026	37.57	37.81	36.34	36.49	36.49	-3.16%	1,607,263
Jun 11, 2026	37.83	38.02	37.34	37.68	37.68	0.51%	1,023,525
Jun 10, 2026	38.62	38.84	37.28	37.49	37.49	-3.53%	1,311,550
Jun 9, 2026	38.63	39.17	38.10	38.86	38.86	0.75%	1,219,678
Jun 8, 2026	38.81	39.38	38.48	38.57	38.57	-0.39%	1,975,884
Jun 5, 2026	38.28	39.13	38.08	38.72	38.72	-0.28%	1,552,606
Jun 4, 2026	38.10	39.52	37.84	38.83	38.83	0.67%	1,290,692
Jun 3, 2026	39.21	40.54	38.57	38.57	38.57	-2.03%	2,193,818
Jun 2, 2026	38.83	40.05	38.69	39.37	39.37	1.16%	1,834,046
Jun 1, 2026	39.24	39.87	38.89	38.92	38.92	-2.65%	1,385,274
May 29, 2026	39.41	40.24	39.24	39.98	39.98	1.30%	1,352,945
May 28, 2026	39.10	40.28	38.83	39.86	39.47	1.76%	1,460,466
May 27, 2026	38.79	39.67	38.53	39.17	38.78	0.28%	1,705,009
May 26, 2026	37.88	39.33	37.87	39.06	38.68	4.16%	1,032,548
May 22, 2026	37.79	38.06	37.42	37.50	37.13	-0.32%	1,345,719
May 21, 2026	37.10	37.81	36.82	37.62	37.25	1.84%	1,108,341
May 20, 2026	36.14	37.02	36.14	36.94	36.58	2.21%	986,508
May 19, 2026	35.99	36.58	35.64	36.14	35.78	-0.61%	1,373,533
May 18, 2026	36.32	36.54	35.96	36.36	36.00	0.11%	1,120,515
May 15, 2026	35.91	36.58	35.55	36.32	35.96	-0.68%	966,881
May 14, 2026	37.21	37.28	36.55	36.57	36.21	-1.72%	1,216,185
May 13, 2026	36.79	37.62	36.19	37.21	36.84	0.76%	1,481,827
May 12, 2026	37.10	37.45	36.43	36.93	36.57	-1.07%	1,491,548
May 11, 2026	36.77	37.51	36.67	37.33	36.96	1.77%	1,197,082
May 8, 2026	37.64	38.00	36.61	36.68	36.32	-1.27%	1,525,229
May 7, 2026	37.48	37.70	36.85	37.15	36.78	-0.67%	1,281,889
May 6, 2026	37.01	38.11	36.94	37.40	37.03	1.94%	2,690,499
May 5, 2026	35.65	36.90	35.65	36.69	36.33	3.32%	2,604,170
May 4, 2026	35.05	35.64	34.40	35.51	35.16	0.88%	2,798,304
May 1, 2026	36.36	36.38	34.88	35.20	34.85	-2.92%	3,222,605
Apr 30, 2026	35.73	36.64	35.55	36.26	35.90	3.01%	2,522,316
Apr 29, 2026	40.19	40.38	34.52	35.20	34.85	-12.52%	5,766,096
Apr 28, 2026	40.75	40.99	40.12	40.24	39.84	-1.78%	703,030
Apr 27, 2026	41.50	41.76	40.79	40.97	40.57	-0.58%	1,016,820
Apr 24, 2026	41.34	41.64	40.53	41.21	40.80	0.66%	929,995
Apr 23, 2026	40.40	41.29	40.40	40.94	40.54	2.25%	785,377
Apr 22, 2026	39.23	40.22	39.20	40.04	39.65	3.12%	1,545,981
Apr 21, 2026	42.15	42.39	38.81	38.83	38.45	-8.14%	2,051,321
Apr 20, 2026	42.82	43.34	42.15	42.27	41.85	-1.28%	767,136
Apr 17, 2026	43.73	43.92	42.57	42.82	42.40	-1.81%	829,435
Apr 16, 2026	43.66	44.16	43.29	43.61	43.18	-0.11%	943,784
Apr 15, 2026	42.50	43.70	42.38	43.66	43.23	2.66%	738,596
Apr 14, 2026	42.15	42.63	41.68	42.53	42.11	1.50%	913,112
Apr 13, 2026	42.42	42.90	41.71	41.90	41.49	-1.55%	901,318
Apr 10, 2026	42.52	42.81	42.22	42.56	42.14	0.59%	1,074,397
Apr 9, 2026	43.00	43.37	42.17	42.31	41.89	-1.38%	1,067,938
Apr 8, 2026	41.64	42.97	41.30	42.90	42.48	5.38%	1,839,711
Apr 7, 2026	40.84	41.21	40.52	40.71	40.31	-1.36%	1,147,747
Apr 6, 2026	41.71	41.87	41.11	41.27	40.86	-0.12%	744,448
Apr 2, 2026	40.22	41.50	39.56	41.32	40.91	2.25%	957,656
Apr 1, 2026	39.90	40.49	39.36	40.41	40.01	1.46%	1,458,243
Mar 31, 2026	39.13	40.02	38.75	39.83	39.44	2.18%	2,089,715
Mar 30, 2026	39.96	40.26	38.77	38.98	38.60	-0.94%	1,607,331
Mar 27, 2026	39.30	39.84	38.91	39.35	38.96	-0.13%	1,782,188
Mar 26, 2026	39.37	39.97	39.14	39.40	39.01	-1.05%	2,128,666
Mar 25, 2026	40.11	40.19	39.48	39.82	39.43	1.25%	1,053,317
Mar 24, 2026	38.25	40.13	38.22	39.33	38.94	2.32%	1,431,342
Mar 23, 2026	37.46	38.51	37.04	38.44	38.06	-0.36%	2,742,151
Mar 20, 2026	40.50	40.74	38.22	38.58	38.20	-4.43%	2,451,761
Mar 19, 2026	39.94	40.56	39.44	40.37	39.97	0.37%	1,612,059
Mar 18, 2026	40.50	41.44	40.00	40.22	39.82	-1.93%	1,633,961
Mar 17, 2026	41.00	41.66	40.48	41.01	40.61	1.26%	904,797
Mar 16, 2026	39.98	40.92	39.75	40.50	40.10	3.26%	1,011,974
Mar 13, 2026	41.17	42.09	38.89	39.22	38.83	-3.49%	2,266,048
Mar 12, 2026	40.61	41.29	40.50	40.64	40.24	-1.34%	1,458,866
Mar 11, 2026	41.30	41.62	40.64	41.19	40.78	-0.17%	1,394,029
Mar 10, 2026	40.54	41.32	40.08	41.26	40.85	1.85%	1,420,557
Mar 9, 2026	39.80	40.72	39.25	40.51	40.11	1.02%	1,567,545
Mar 6, 2026	39.94	40.57	38.70	40.10	39.71	-0.22%	1,230,521
Mar 5, 2026	40.48	40.79	39.80	40.19	39.79	-1.69%	1,214,964
Mar 4, 2026	41.93	41.99	40.75	40.88	40.48	-1.52%	737,333
Mar 3, 2026	41.84	42.02	40.38	41.51	41.10	-3.78%	1,510,090
Mar 2, 2026	41.77	43.56	41.75	43.14	42.72	0.96%	914,512
Feb 27, 2026	43.46	44.30	42.10	42.73	42.31	-2.10%	1,177,783
Feb 26, 2026	43.46	44.12	42.86	44.04	43.22	0.62%	653,491
Feb 25, 2026	43.56	44.08	43.16	43.77	42.95	0.71%	1,958,744
Feb 24, 2026	43.06	43.59	42.57	43.46	42.65	0.86%	1,219,274
Feb 23, 2026	42.93	43.85	42.85	43.09	42.29	0.61%	729,308
Feb 20, 2026	42.40	43.18	42.20	42.83	42.03	0.87%	616,187
Feb 19, 2026	42.96	43.24	42.05	42.46	41.67	-1.09%	822,762
Feb 18, 2026	44.38	44.54	42.45	42.93	42.13	-3.20%	1,457,968
Feb 17, 2026	44.21	45.18	43.78	44.35	43.52	1.16%	1,693,013
Feb 13, 2026	43.04	44.38	42.70	43.84	43.02	1.79%	956,042
Feb 12, 2026	43.49	44.20	42.67	43.07	42.27	-0.42%	939,897
Feb 11, 2026	43.25	43.39	41.82	43.25	42.44	0.77%	576,739
Feb 10, 2026	43.10	43.15	42.58	42.92	42.12	0.09%	646,860
Feb 9, 2026	41.91	43.03	41.57	42.88	42.08	2.22%	561,834
Feb 6, 2026	41.41	42.24	41.28	41.95	41.17	2.92%	723,426
Feb 5, 2026	41.32	42.14	40.35	40.76	40.00	-2.18%	1,330,791
Feb 4, 2026	42.66	42.66	41.00	41.67	40.89	-0.81%	1,014,127
Feb 3, 2026	41.18	42.65	41.18	42.01	41.23	2.49%	1,092,154