ReNew Energy Global Plc (RNW)
NASDAQ: RNW · Real-Time Price · USD
5.03
-0.17 (-3.27%)
At close: Apr 28, 2026, 4:00 PM EDT
5.11
+0.08 (1.59%)
After-hours: Apr 28, 2026, 7:09 PM EDT
ReNew Energy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.18 | 5.19 | 5.03 | 5.03 | 5.03 | -3.27% | 280,647 |
| 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% | 326,956 |
| Apr 23, 2026 | 5.27 | 5.35 | 5.12 | 5.18 | 5.18 | -1.71% | 756,979 |
| Apr 22, 2026 | 5.20 | 5.38 | 5.20 | 5.27 | 5.27 | 1.54% | 567,036 |
| Apr 21, 2026 | 5.07 | 5.26 | 5.07 | 5.19 | 5.19 | 2.77% | 1,101,628 |
| Apr 20, 2026 | 4.99 | 5.09 | 4.95 | 5.05 | 5.05 | 1.20% | 495,841 |
| Apr 17, 2026 | 5.03 | 5.08 | 4.99 | 4.99 | 4.99 | - | 733,944 |
| 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% | 433,615 |
| Apr 14, 2026 | 4.84 | 4.87 | 4.78 | 4.83 | 4.83 | 0.21% | 442,005 |
| Apr 13, 2026 | 4.91 | 5.02 | 4.82 | 4.82 | 4.82 | -1.63% | 578,772 |
| Apr 10, 2026 | 4.73 | 4.91 | 4.72 | 4.90 | 4.90 | 3.16% | 1,376,899 |
| Apr 9, 2026 | 4.76 | 4.81 | 4.70 | 4.75 | 4.75 | -0.42% | 715,177 |
| Apr 8, 2026 | 4.87 | 4.92 | 4.76 | 4.77 | 4.77 | 0.42% | 890,149 |
| Apr 7, 2026 | 4.77 | 4.79 | 4.70 | 4.75 | 4.75 | -0.42% | 541,036 |
| Apr 6, 2026 | 4.73 | 4.79 | 4.71 | 4.77 | 4.77 | 0.42% | 670,652 |
| Apr 2, 2026 | 4.75 | 4.80 | 4.73 | 4.75 | 4.75 | -0.84% | 794,108 |
| Apr 1, 2026 | 4.61 | 4.81 | 4.58 | 4.79 | 4.79 | 4.59% | 1,203,563 |
| 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% | 888,097 |
| Mar 27, 2026 | 4.69 | 4.69 | 4.48 | 4.51 | 4.51 | -3.63% | 1,202,577 |
| 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% | 873,580 |
| 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 |
| Feb 2, 2026 | 5.40 | 5.47 | 5.37 | 5.41 | 5.41 | -0.18% | 584,166 |
| Jan 30, 2026 | 5.43 | 5.51 | 5.35 | 5.42 | 5.42 | -0.18% | 612,372 |
| Jan 29, 2026 | 5.59 | 5.59 | 5.38 | 5.43 | 5.43 | -2.69% | 476,291 |
| Jan 28, 2026 | 5.62 | 5.66 | 5.53 | 5.58 | 5.58 | -0.53% | 678,963 |
| Jan 27, 2026 | 5.56 | 5.65 | 5.46 | 5.61 | 5.61 | 1.26% | 603,614 |
| Jan 26, 2026 | 5.52 | 5.62 | 5.49 | 5.54 | 5.54 | 0.73% | 407,964 |
| Jan 23, 2026 | 5.50 | 5.58 | 5.47 | 5.50 | 5.50 | - | 1,274,253 |
| Jan 22, 2026 | 5.38 | 5.54 | 5.37 | 5.50 | 5.50 | 2.80% | 973,817 |
| Jan 21, 2026 | 5.34 | 5.42 | 5.30 | 5.35 | 5.35 | 0.19% | 791,417 |
| Jan 20, 2026 | 5.35 | 5.42 | 5.22 | 5.34 | 5.34 | -0.74% | 1,193,394 |
| Jan 16, 2026 | 5.40 | 5.49 | 5.37 | 5.38 | 5.38 | -0.37% | 2,297,249 |
| Jan 15, 2026 | 5.46 | 5.50 | 5.40 | 5.40 | 5.40 | -0.18% | 504,796 |
| Jan 14, 2026 | 5.48 | 5.49 | 5.36 | 5.41 | 5.41 | 0.19% | 1,008,510 |
| Jan 13, 2026 | 5.47 | 5.50 | 5.40 | 5.40 | 5.40 | -0.18% | 573,998 |
| Jan 12, 2026 | 5.46 | 5.55 | 5.40 | 5.41 | 5.41 | -0.37% | 643,222 |
| Jan 9, 2026 | 5.46 | 5.57 | 5.41 | 5.43 | 5.43 | -0.18% | 630,771 |
| Jan 8, 2026 | 5.40 | 5.50 | 5.35 | 5.44 | 5.44 | 1.12% | 958,387 |
| Jan 7, 2026 | 5.72 | 5.72 | 5.38 | 5.38 | 5.38 | -5.94% | 1,104,972 |
| Jan 6, 2026 | 5.78 | 5.78 | 5.67 | 5.72 | 5.72 | -0.69% | 938,257 |
| Jan 5, 2026 | 5.85 | 5.89 | 5.70 | 5.76 | 5.76 | -1.71% | 1,177,224 |
| Jan 2, 2026 | 5.69 | 5.88 | 5.67 | 5.86 | 5.86 | 3.72% | 1,198,355 |
| Dec 31, 2025 | 5.65 | 5.74 | 5.58 | 5.65 | 5.65 | 0.18% | 559,929 |
| Dec 30, 2025 | 5.52 | 5.67 | 5.50 | 5.64 | 5.64 | 1.81% | 3,039,877 |
| Dec 29, 2025 | 5.51 | 5.65 | 5.49 | 5.54 | 5.54 | 0.73% | 752,738 |
| Dec 26, 2025 | 5.51 | 5.57 | 5.48 | 5.50 | 5.50 | - | 719,092 |
| Dec 24, 2025 | 5.42 | 5.52 | 5.38 | 5.50 | 5.50 | 1.48% | 623,056 |
| Dec 23, 2025 | 5.37 | 5.46 | 5.35 | 5.42 | 5.42 | -0.91% | 1,300,354 |
| Dec 22, 2025 | 5.35 | 5.50 | 5.34 | 5.47 | 5.47 | 2.24% | 1,058,260 |
| Dec 19, 2025 | 5.52 | 5.53 | 5.34 | 5.35 | 5.35 | -3.95% | 6,198,316 |
| Dec 18, 2025 | 5.46 | 5.69 | 5.44 | 5.57 | 5.57 | 2.01% | 3,157,632 |
| Dec 17, 2025 | 5.19 | 5.52 | 5.05 | 5.46 | 5.46 | 5.20% | 4,119,691 |
| Dec 16, 2025 | 5.50 | 5.62 | 5.05 | 5.19 | 5.19 | -5.64% | 4,709,045 |
| Dec 15, 2025 | 5.55 | 5.68 | 5.26 | 5.50 | 5.50 | -27.15% | 9,363,922 |
| Dec 12, 2025 | 7.57 | 7.60 | 7.52 | 7.55 | 7.55 | -0.53% | 1,263,101 |
| Dec 11, 2025 | 7.60 | 7.61 | 7.57 | 7.59 | 7.59 | - | 568,538 |
| Dec 10, 2025 | 7.57 | 7.61 | 7.55 | 7.59 | 7.59 | 0.26% | 810,653 |
| Dec 9, 2025 | 7.55 | 7.61 | 7.55 | 7.57 | 7.57 | 0.13% | 622,852 |
| Dec 8, 2025 | 7.57 | 7.60 | 7.52 | 7.56 | 7.56 | 0.13% | 594,040 |
| Dec 5, 2025 | 7.51 | 7.55 | 7.48 | 7.55 | 7.55 | 0.53% | 400,632 |
| Dec 4, 2025 | 7.59 | 7.59 | 7.50 | 7.51 | 7.51 | -0.53% | 532,664 |
| Dec 3, 2025 | 7.61 | 7.62 | 7.55 | 7.55 | 7.55 | -0.40% | 592,594 |