ReNew Energy Global Plc (RNW)
NASDAQ: RNW · Real-Time Price · USD
6.19
-0.18 (-2.83%)
At close: Jun 26, 2026, 4:00 PM EDT
6.19
0.00 (-0.05%)
After-hours: Jun 26, 2026, 7:26 PM EDT
ReNew Energy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.30 | 6.38 | 6.19 | 6.19 | 6.19 | -2.83% | 946,831 |
| Jun 25, 2026 | 6.26 | 6.42 | 6.18 | 6.37 | 6.37 | 2.25% | 1,330,560 |
| Jun 24, 2026 | 6.21 | 6.28 | 6.16 | 6.23 | 6.23 | 0.81% | 1,258,863 |
| Jun 23, 2026 | 6.36 | 6.39 | 6.18 | 6.18 | 6.18 | -3.89% | 1,230,927 |
| Jun 22, 2026 | 6.33 | 6.48 | 6.28 | 6.43 | 6.43 | 1.74% | 1,427,447 |
| Jun 18, 2026 | 6.19 | 6.40 | 6.16 | 6.32 | 6.32 | 2.10% | 4,866,906 |
| Jun 17, 2026 | 6.25 | 6.33 | 6.13 | 6.19 | 6.19 | -1.90% | 2,024,745 |
| Jun 16, 2026 | 6.34 | 6.50 | 6.23 | 6.31 | 6.31 | -0.16% | 1,362,731 |
| Jun 15, 2026 | 6.52 | 6.52 | 6.30 | 6.32 | 6.32 | -1.71% | 1,224,863 |
| Jun 12, 2026 | 6.35 | 6.53 | 6.34 | 6.43 | 6.43 | 1.42% | 920,012 |
| Jun 11, 2026 | 6.09 | 6.40 | 6.09 | 6.34 | 6.34 | 4.62% | 1,171,750 |
| Jun 10, 2026 | 6.11 | 6.19 | 6.05 | 6.06 | 6.06 | -1.30% | 1,656,202 |
| Jun 9, 2026 | 5.96 | 6.24 | 5.95 | 6.14 | 6.14 | 3.19% | 1,119,011 |
| Jun 8, 2026 | 6.14 | 6.18 | 5.95 | 5.95 | 5.95 | -1.49% | 1,071,763 |
| Jun 5, 2026 | 6.24 | 6.30 | 6.03 | 6.04 | 6.04 | -4.28% | 910,860 |
| Jun 4, 2026 | 6.18 | 6.33 | 6.16 | 6.31 | 6.31 | 0.96% | 590,077 |
| Jun 3, 2026 | 6.37 | 6.37 | 6.15 | 6.25 | 6.25 | -2.04% | 1,392,996 |
| Jun 2, 2026 | 6.48 | 6.56 | 6.37 | 6.38 | 6.38 | -2.15% | 1,199,381 |
| Jun 1, 2026 | 6.36 | 6.59 | 6.28 | 6.52 | 6.52 | 2.03% | 2,577,361 |
| May 29, 2026 | 6.40 | 6.50 | 6.34 | 6.39 | 6.39 | 2.40% | 2,055,842 |
| May 28, 2026 | 6.15 | 6.36 | 6.08 | 6.24 | 6.24 | 1.13% | 2,314,529 |
| May 27, 2026 | 6.00 | 6.25 | 5.96 | 6.17 | 6.17 | 2.83% | 1,913,160 |
| May 26, 2026 | 6.00 | 6.15 | 5.96 | 6.00 | 6.00 | 1.35% | 2,045,677 |
| May 22, 2026 | 5.86 | 6.01 | 5.83 | 5.92 | 5.92 | 1.20% | 1,045,493 |
| May 21, 2026 | 5.53 | 5.90 | 5.53 | 5.85 | 5.85 | 5.41% | 1,398,667 |
| May 20, 2026 | 5.37 | 5.83 | 5.37 | 5.55 | 5.55 | 3.74% | 1,885,427 |
| May 19, 2026 | 5.45 | 5.55 | 5.33 | 5.35 | 5.35 | -2.19% | 1,161,856 |
| May 18, 2026 | 5.33 | 5.73 | 5.33 | 5.47 | 5.47 | 2.24% | 1,886,858 |
| May 15, 2026 | 5.46 | 5.46 | 5.33 | 5.35 | 5.35 | -3.43% | 957,244 |
| May 14, 2026 | 5.45 | 5.57 | 5.42 | 5.54 | 5.54 | 1.84% | 785,674 |
| May 13, 2026 | 5.45 | 5.46 | 5.27 | 5.44 | 5.44 | -0.18% | 1,073,139 |
| May 12, 2026 | 5.67 | 5.67 | 5.31 | 5.45 | 5.45 | -3.71% | 886,301 |
| May 11, 2026 | 5.60 | 5.77 | 5.60 | 5.66 | 5.66 | 0.71% | 819,329 |
| May 8, 2026 | 5.43 | 5.66 | 5.39 | 5.62 | 5.62 | 4.07% | 983,172 |
| May 7, 2026 | 5.48 | 5.48 | 5.38 | 5.40 | 5.40 | -0.92% | 760,440 |
| May 6, 2026 | 5.36 | 5.50 | 5.27 | 5.45 | 5.45 | 1.68% | 1,307,770 |
| May 5, 2026 | 5.29 | 5.42 | 5.24 | 5.36 | 5.36 | 2.10% | 1,653,283 |
| May 4, 2026 | 5.40 | 5.47 | 5.25 | 5.25 | 5.25 | -2.42% | 871,832 |
| May 1, 2026 | 5.38 | 5.43 | 5.31 | 5.38 | 5.38 | - | 637,607 |
| Apr 30, 2026 | 5.11 | 5.44 | 5.11 | 5.38 | 5.38 | 6.11% | 1,063,800 |
| Apr 29, 2026 | 5.03 | 5.14 | 5.03 | 5.07 | 5.07 | 0.80% | 986,768 |
| Apr 28, 2026 | 5.18 | 5.19 | 5.03 | 5.03 | 5.03 | -3.27% | 280,649 |
| Apr 27, 2026 | 5.21 | 5.33 | 5.19 | 5.20 | 5.20 | - | 655,557 |
| Apr 24, 2026 | 5.20 | 5.24 | 5.12 | 5.20 | 5.20 | 0.39% | 333,173 |
| Apr 23, 2026 | 5.27 | 5.35 | 5.12 | 5.18 | 5.18 | -1.71% | 757,003 |
| Apr 22, 2026 | 5.20 | 5.38 | 5.20 | 5.27 | 5.27 | 1.54% | 567,249 |
| Apr 21, 2026 | 5.07 | 5.26 | 5.07 | 5.19 | 5.19 | 2.77% | 1,103,240 |
| Apr 20, 2026 | 4.99 | 5.09 | 4.95 | 5.05 | 5.05 | 1.20% | 498,720 |
| Apr 17, 2026 | 5.03 | 5.08 | 4.99 | 4.99 | 4.99 | - | 734,161 |
| Apr 16, 2026 | 4.97 | 4.99 | 4.89 | 4.99 | 4.99 | 0.40% | 396,657 |
| Apr 15, 2026 | 4.84 | 4.97 | 4.84 | 4.97 | 4.97 | 2.90% | 433,745 |
| Apr 14, 2026 | 4.84 | 4.87 | 4.78 | 4.83 | 4.83 | 0.21% | 442,050 |
| Apr 13, 2026 | 4.91 | 5.02 | 4.82 | 4.82 | 4.82 | -1.63% | 578,872 |
| Apr 10, 2026 | 4.73 | 4.91 | 4.72 | 4.90 | 4.90 | 3.16% | 1,377,025 |
| Apr 9, 2026 | 4.76 | 4.81 | 4.70 | 4.75 | 4.75 | -0.42% | 716,576 |
| Apr 8, 2026 | 4.87 | 4.92 | 4.76 | 4.77 | 4.77 | 0.42% | 890,175 |
| Apr 7, 2026 | 4.77 | 4.79 | 4.70 | 4.75 | 4.75 | -0.42% | 541,164 |
| Apr 6, 2026 | 4.73 | 4.79 | 4.71 | 4.77 | 4.77 | 0.42% | 670,656 |
| Apr 2, 2026 | 4.75 | 4.80 | 4.73 | 4.75 | 4.75 | -0.84% | 794,110 |
| Apr 1, 2026 | 4.61 | 4.81 | 4.58 | 4.79 | 4.79 | 4.59% | 1,204,142 |
| Mar 31, 2026 | 4.52 | 4.59 | 4.46 | 4.58 | 4.58 | 1.78% | 1,142,524 |
| Mar 30, 2026 | 4.51 | 4.54 | 4.39 | 4.50 | 4.50 | -0.22% | 888,243 |
| Mar 27, 2026 | 4.69 | 4.69 | 4.48 | 4.51 | 4.51 | -3.63% | 1,204,743 |
| Mar 26, 2026 | 4.76 | 4.77 | 4.64 | 4.68 | 4.68 | -1.68% | 766,824 |
| Mar 25, 2026 | 4.80 | 4.85 | 4.69 | 4.76 | 4.76 | - | 848,572 |
| Mar 24, 2026 | 4.90 | 4.90 | 4.73 | 4.76 | 4.76 | -3.84% | 877,442 |
| Mar 23, 2026 | 5.14 | 5.24 | 4.95 | 4.95 | 4.95 | -2.37% | 873,946 |
| Mar 20, 2026 | 5.24 | 5.27 | 5.06 | 5.07 | 5.07 | -3.24% | 1,504,840 |
| Mar 19, 2026 | 5.18 | 5.28 | 5.18 | 5.24 | 5.24 | 0.58% | 673,726 |
| Mar 18, 2026 | 5.25 | 5.28 | 5.19 | 5.21 | 5.21 | -0.76% | 707,694 |
| Mar 17, 2026 | 5.32 | 5.36 | 5.24 | 5.25 | 5.25 | -1.13% | 632,501 |
| Mar 16, 2026 | 5.25 | 5.34 | 5.23 | 5.31 | 5.31 | 1.72% | 1,198,938 |
| Mar 13, 2026 | 5.25 | 5.29 | 5.19 | 5.22 | 5.22 | 0.97% | 818,092 |
| Mar 12, 2026 | 5.35 | 5.36 | 5.13 | 5.17 | 5.17 | -3.36% | 657,458 |
| Mar 11, 2026 | 5.34 | 5.40 | 5.32 | 5.35 | 5.35 | 0.19% | 438,375 |
| Mar 10, 2026 | 5.30 | 5.48 | 5.26 | 5.34 | 5.34 | 1.14% | 813,171 |
| Mar 9, 2026 | 5.29 | 5.32 | 5.20 | 5.28 | 5.28 | -0.75% | 651,198 |
| Mar 6, 2026 | 5.35 | 5.43 | 5.29 | 5.32 | 5.32 | -1.12% | 588,428 |
| Mar 5, 2026 | 5.45 | 5.46 | 5.34 | 5.38 | 5.38 | -0.92% | 521,328 |
| Mar 4, 2026 | 5.40 | 5.44 | 5.36 | 5.43 | 5.43 | 0.37% | 402,860 |
| Mar 3, 2026 | 5.45 | 5.47 | 5.32 | 5.41 | 5.41 | -2.17% | 582,883 |
| Mar 2, 2026 | 5.47 | 5.58 | 5.44 | 5.53 | 5.53 | 0.18% | 686,085 |
| Feb 27, 2026 | 5.50 | 5.55 | 5.44 | 5.52 | 5.52 | -0.36% | 692,967 |
| Feb 26, 2026 | 5.54 | 5.55 | 5.42 | 5.54 | 5.54 | - | 730,478 |
| Feb 25, 2026 | 5.53 | 5.57 | 5.44 | 5.54 | 5.54 | 0.36% | 641,311 |
| Feb 24, 2026 | 5.52 | 5.60 | 5.44 | 5.52 | 5.52 | 0.55% | 861,541 |
| Feb 23, 2026 | 5.41 | 5.52 | 5.37 | 5.49 | 5.49 | 1.67% | 491,399 |
| Feb 20, 2026 | 5.38 | 5.44 | 5.35 | 5.40 | 5.40 | 0.75% | 405,927 |
| Feb 19, 2026 | 5.40 | 5.41 | 5.24 | 5.36 | 5.36 | -1.29% | 939,203 |
| Feb 18, 2026 | 5.51 | 5.54 | 5.42 | 5.43 | 5.43 | -1.45% | 721,786 |
| Feb 17, 2026 | 5.57 | 5.60 | 5.44 | 5.51 | 5.51 | 2.99% | 1,335,641 |
| Feb 13, 2026 | 5.35 | 5.43 | 5.32 | 5.35 | 5.35 | - | 1,211,098 |
| Feb 12, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | 0.94% | 791,399 |
| Feb 11, 2026 | 5.37 | 5.38 | 5.30 | 5.30 | 5.30 | -0.93% | 629,455 |
| Feb 10, 2026 | 5.27 | 5.40 | 5.21 | 5.35 | 5.35 | 1.71% | 648,861 |
| Feb 9, 2026 | 5.25 | 5.29 | 5.20 | 5.26 | 5.26 | 1.15% | 405,031 |
| Feb 6, 2026 | 5.20 | 5.25 | 5.17 | 5.20 | 5.20 | 0.78% | 638,691 |
| Feb 5, 2026 | 5.32 | 5.32 | 5.13 | 5.16 | 5.16 | -3.55% | 707,212 |
| Feb 4, 2026 | 5.38 | 5.42 | 5.27 | 5.35 | 5.35 | -0.19% | 830,339 |
| Feb 3, 2026 | 5.41 | 5.44 | 5.27 | 5.36 | 5.36 | -0.92% | 1,051,093 |