ReNew Energy Global plc - Class A Shares (RNW)
5.5050
+0.0750 (1.38%)
NASDAQ · Last Trade: Jan 12th, 11:24 AM EST
Historical Prices For ReNew Energy Global plc - Class A Shares (RNW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 5.46 | 5.57 | 5.41 | 5.43 | 630,771 | 5.43 |
| 1/08/2026 | 5.40 | 5.50 | 5.34 | 5.44 | 958,386 | 5.44 |
| 1/07/2026 | 5.72 | 5.72 | 5.38 | 5.38 | 1,104,972 | 5.38 |
| 1/06/2026 | 5.78 | 5.78 | 5.67 | 5.72 | 938,247 | 5.72 |
| 1/05/2026 | 5.85 | 5.89 | 5.70 | 5.76 | 1,177,224 | 5.76 |
| 1/02/2026 | 5.69 | 5.88 | 5.67 | 5.86 | 1,198,355 | 5.86 |
| 12/31/2025 | 5.65 | 5.74 | 5.58 | 5.65 | 559,929 | 5.65 |
| 12/30/2025 | 5.52 | 5.67 | 5.50 | 5.64 | 3,039,759 | 5.64 |
| 12/29/2025 | 5.51 | 5.65 | 5.49 | 5.54 | 752,738 | 5.54 |
| 12/26/2025 | 5.51 | 5.57 | 5.47 | 5.50 | 719,092 | 5.50 |
| 12/24/2025 | 5.42 | 5.52 | 5.38 | 5.50 | 623,056 | 5.50 |
| 12/23/2025 | 5.37 | 5.46 | 5.35 | 5.42 | 1,300,349 | 5.42 |
| 12/22/2025 | 5.35 | 5.50 | 5.34 | 5.47 | 1,055,212 | 5.47 |
| 12/19/2025 | 5.52 | 5.53 | 5.34 | 5.35 | 6,198,316 | 5.35 |
| 12/18/2025 | 5.46 | 5.69 | 5.44 | 5.57 | 3,157,632 | 5.57 |
| 12/17/2025 | 5.19 | 5.52 | 5.04 | 5.46 | 4,114,589 | 5.46 |
| 12/16/2025 | 5.50 | 5.62 | 5.05 | 5.19 | 4,708,816 | 5.19 |
| 12/15/2025 | 5.55 | 5.68 | 5.26 | 5.50 | 9,361,746 | 5.50 |
| 12/12/2025 | 7.57 | 7.59 | 7.52 | 7.55 | 1,263,101 | 7.55 |
| 12/11/2025 | 7.60 | 7.61 | 7.57 | 7.59 | 568,538 | 7.59 |
| 12/10/2025 | 7.57 | 7.61 | 7.54 | 7.59 | 810,652 | 7.59 |
| 12/09/2025 | 7.55 | 7.61 | 7.55 | 7.57 | 622,852 | 7.57 |
| 12/08/2025 | 7.57 | 7.59 | 7.52 | 7.56 | 594,040 | 7.56 |
| 12/05/2025 | 7.51 | 7.55 | 7.48 | 7.55 | 400,632 | 7.55 |
| 12/04/2025 | 7.59 | 7.59 | 7.50 | 7.51 | 532,664 | 7.51 |
| 12/03/2025 | 7.61 | 7.62 | 7.55 | 7.55 | 591,943 | 7.55 |
| 12/02/2025 | 7.61 | 7.65 | 7.54 | 7.58 | 1,200,821 | 7.58 |
| 12/01/2025 | 7.61 | 7.69 | 7.57 | 7.61 | 757,509 | 7.61 |
| 11/28/2025 | 7.58 | 7.62 | 7.56 | 7.61 | 770,941 | 7.61 |
| 11/26/2025 | 7.59 | 7.64 | 7.53 | 7.59 | 1,347,024 | 7.59 |
| 11/25/2025 | 7.50 | 7.61 | 7.49 | 7.59 | 989,497 | 7.59 |
| 11/24/2025 | 7.54 | 7.56 | 7.49 | 7.50 | 558,077 | 7.50 |
| 11/21/2025 | 7.49 | 7.54 | 7.47 | 7.52 | 1,022,423 | 7.52 |
| 11/20/2025 | 7.57 | 7.61 | 7.47 | 7.50 | 1,260,130 | 7.50 |
| 11/19/2025 | 7.53 | 7.58 | 7.44 | 7.52 | 925,065 | 7.52 |
| 11/18/2025 | 7.43 | 7.53 | 7.43 | 7.50 | 1,250,239 | 7.50 |
| 11/17/2025 | 7.46 | 7.53 | 7.41 | 7.46 | 1,038,823 | 7.46 |
| 11/14/2025 | 7.34 | 7.46 | 7.32 | 7.46 | 1,122,314 | 7.46 |
| 11/13/2025 | 7.30 | 7.36 | 7.22 | 7.35 | 1,100,978 | 7.35 |
| 11/12/2025 | 7.36 | 7.37 | 7.30 | 7.33 | 1,145,393 | 7.33 |
| 11/11/2025 | 7.40 | 7.50 | 7.31 | 7.36 | 1,691,245 | 7.36 |
| 11/10/2025 | 7.49 | 7.62 | 7.39 | 7.40 | 1,395,671 | 7.40 |
| 11/07/2025 | 7.43 | 7.56 | 7.37 | 7.55 | 1,983,172 | 7.55 |
| 11/06/2025 | 7.51 | 7.53 | 7.43 | 7.46 | 675,969 | 7.46 |
| 11/05/2025 | 7.51 | 7.54 | 7.50 | 7.51 | 1,065,538 | 7.51 |
| 11/04/2025 | 7.52 | 7.56 | 7.48 | 7.51 | 910,782 | 7.51 |
| 11/03/2025 | 7.55 | 7.57 | 7.50 | 7.54 | 1,035,092 | 7.54 |
| 10/31/2025 | 7.57 | 7.62 | 7.53 | 7.54 | 1,249,921 | 7.54 |
| 10/30/2025 | 7.58 | 7.71 | 7.53 | 7.58 | 2,054,467 | 7.58 |
| 10/29/2025 | 7.74 | 7.75 | 7.50 | 7.62 | 4,613,448 | 7.62 |
| 10/28/2025 | 7.75 | 7.79 | 7.69 | 7.76 | 4,546,983 | 7.76 |
| 10/27/2025 | 7.57 | 7.59 | 7.51 | 7.55 | 1,166,973 | 7.55 |
| 10/24/2025 | 7.60 | 7.63 | 7.57 | 7.58 | 1,012,878 | 7.58 |
| 10/23/2025 | 7.60 | 7.63 | 7.57 | 7.57 | 785,685 | 7.57 |
| 10/22/2025 | 7.61 | 7.65 | 7.57 | 7.59 | 934,845 | 7.59 |
| 10/21/2025 | 7.65 | 7.67 | 7.57 | 7.62 | 588,513 | 7.62 |
| 10/20/2025 | 7.68 | 7.70 | 7.60 | 7.62 | 628,282 | 7.62 |
| 10/17/2025 | 7.61 | 7.72 | 7.61 | 7.67 | 2,881,520 | 7.67 |
| 10/16/2025 | 7.80 | 7.83 | 7.67 | 7.70 | 981,447 | 7.70 |
| 10/15/2025 | 7.60 | 7.80 | 7.60 | 7.75 | 2,161,266 | 7.75 |
| 10/14/2025 | 7.68 | 7.71 | 7.55 | 7.56 | 1,349,422 | 7.56 |
| 10/13/2025 | 7.85 | 7.86 | 7.64 | 7.67 | 1,631,246 | 7.67 |