ReNew Energy Global plc - Class A Shares (RNW)
6.7900
-0.0800 (-1.16%)
NASDAQ · Last Trade: May 22nd, 10:26 PM EDT
Historical Prices For ReNew Energy Global plc - Class A Shares (RNW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2025 | 6.81 | 6.83 | 6.68 | 6.79 | 385,429 | 6.79 |
| 5/21/2025 | 6.84 | 6.89 | 6.75 | 6.87 | 336,660 | 6.87 |
| 5/20/2025 | 6.80 | 6.89 | 6.78 | 6.88 | 385,676 | 6.88 |
| 5/19/2025 | 6.71 | 6.81 | 6.68 | 6.81 | 520,441 | 6.81 |
| 5/16/2025 | 6.66 | 6.73 | 6.61 | 6.72 | 568,437 | 6.72 |
| 5/15/2025 | 6.67 | 6.70 | 6.58 | 6.67 | 800,430 | 6.67 |
| 5/14/2025 | 6.66 | 6.69 | 6.55 | 6.65 | 936,849 | 6.65 |
| 5/13/2025 | 6.61 | 6.72 | 6.56 | 6.66 | 954,399 | 6.66 |
| 5/12/2025 | 6.67 | 6.69 | 6.48 | 6.61 | 638,736 | 6.61 |
| 5/09/2025 | 6.46 | 6.60 | 6.42 | 6.58 | 566,089 | 6.58 |
| 5/08/2025 | 6.57 | 6.60 | 6.43 | 6.44 | 678,205 | 6.44 |
| 5/07/2025 | 6.37 | 6.58 | 6.34 | 6.56 | 556,302 | 6.56 |
| 5/06/2025 | 6.39 | 6.41 | 6.26 | 6.35 | 879,775 | 6.35 |
| 5/05/2025 | 6.27 | 6.35 | 6.20 | 6.34 | 405,319 | 6.34 |
| 5/02/2025 | 6.46 | 6.46 | 6.27 | 6.31 | 448,692 | 6.31 |
| 5/01/2025 | 6.42 | 6.47 | 6.34 | 6.37 | 430,677 | 6.37 |
| 4/30/2025 | 6.43 | 6.43 | 6.24 | 6.38 | 808,364 | 6.38 |
| 4/29/2025 | 6.60 | 6.61 | 6.42 | 6.51 | 590,087 | 6.51 |
| 4/28/2025 | 6.52 | 6.64 | 6.52 | 6.60 | 929,104 | 6.60 |
| 4/25/2025 | 6.51 | 6.52 | 6.42 | 6.52 | 363,555 | 6.52 |
| 4/24/2025 | 6.37 | 6.53 | 6.35 | 6.51 | 555,566 | 6.51 |
| 4/23/2025 | 6.44 | 6.54 | 6.32 | 6.34 | 550,436 | 6.34 |
| 4/22/2025 | 6.25 | 6.43 | 6.25 | 6.43 | 955,961 | 6.43 |
| 4/21/2025 | 6.16 | 6.22 | 6.12 | 6.20 | 668,774 | 6.20 |
| 4/17/2025 | 6.13 | 6.24 | 6.08 | 6.21 | 474,566 | 6.21 |
| 4/16/2025 | 6.12 | 6.15 | 6.03 | 6.08 | 550,427 | 6.08 |
| 4/15/2025 | 6.08 | 6.23 | 6.06 | 6.14 | 1,180,192 | 6.14 |
| 4/14/2025 | 5.97 | 6.15 | 5.93 | 6.06 | 899,618 | 6.06 |
| 4/11/2025 | 5.80 | 5.94 | 5.76 | 5.94 | 1,655,304 | 5.94 |
| 4/10/2025 | 5.83 | 5.84 | 5.63 | 5.79 | 1,328,332 | 5.79 |
| 4/09/2025 | 5.57 | 5.96 | 5.42 | 5.92 | 1,417,926 | 5.92 |
| 4/08/2025 | 5.78 | 5.78 | 5.54 | 5.61 | 1,351,370 | 5.61 |
| 4/07/2025 | 5.56 | 5.87 | 5.50 | 5.64 | 1,250,608 | 5.64 |
| 4/04/2025 | 6.11 | 6.11 | 5.67 | 5.78 | 1,237,302 | 5.78 |
| 4/03/2025 | 5.96 | 6.17 | 5.89 | 6.07 | 888,824 | 6.07 |
| 4/02/2025 | 5.80 | 6.07 | 5.79 | 6.04 | 665,654 | 6.04 |
| 4/01/2025 | 5.89 | 5.89 | 5.76 | 5.84 | 593,859 | 5.84 |
| 3/31/2025 | 5.99 | 6.00 | 5.88 | 5.89 | 1,480,766 | 5.89 |
| 3/28/2025 | 6.06 | 6.11 | 6.00 | 6.01 | 615,090 | 6.01 |
| 3/27/2025 | 6.17 | 6.19 | 6.04 | 6.09 | 842,557 | 6.09 |
| 3/26/2025 | 6.21 | 6.26 | 6.12 | 6.15 | 350,398 | 6.15 |
| 3/25/2025 | 6.24 | 6.27 | 6.17 | 6.24 | 407,651 | 6.24 |
| 3/24/2025 | 6.25 | 6.29 | 6.17 | 6.19 | 293,478 | 6.19 |
| 3/21/2025 | 6.23 | 6.26 | 6.16 | 6.18 | 826,246 | 6.18 |
| 3/20/2025 | 6.24 | 6.26 | 6.15 | 6.24 | 340,003 | 6.24 |
| 3/19/2025 | 6.12 | 6.29 | 6.10 | 6.26 | 333,937 | 6.26 |
| 3/18/2025 | 6.20 | 6.20 | 6.09 | 6.13 | 360,192 | 6.13 |
| 3/17/2025 | 6.11 | 6.24 | 6.11 | 6.18 | 455,131 | 6.18 |
| 3/14/2025 | 6.19 | 6.27 | 6.10 | 6.11 | 495,802 | 6.11 |
| 3/13/2025 | 6.24 | 6.29 | 6.12 | 6.13 | 671,813 | 6.13 |
| 3/12/2025 | 6.09 | 6.32 | 6.04 | 6.25 | 1,275,895 | 6.25 |
| 3/11/2025 | 5.83 | 6.10 | 5.74 | 6.07 | 1,389,547 | 6.07 |
| 3/10/2025 | 6.04 | 6.26 | 5.81 | 5.82 | 2,541,516 | 5.82 |
| 3/07/2025 | 6.11 | 6.25 | 6.06 | 6.09 | 1,115,517 | 6.09 |
| 3/06/2025 | 6.04 | 6.15 | 6.00 | 6.09 | 979,642 | 6.09 |
| 3/05/2025 | 6.26 | 6.33 | 6.09 | 6.10 | 703,259 | 6.10 |
| 3/04/2025 | 6.30 | 6.34 | 6.20 | 6.21 | 1,772,582 | 6.21 |
| 3/03/2025 | 6.25 | 6.42 | 6.16 | 6.32 | 1,015,065 | 6.32 |
| 2/28/2025 | 6.30 | 6.31 | 6.18 | 6.30 | 1,402,100 | 6.30 |
| 2/27/2025 | 6.37 | 6.41 | 6.23 | 6.30 | 1,077,875 | 6.30 |
| 2/26/2025 | 6.40 | 6.50 | 6.35 | 6.41 | 493,541 | 6.41 |
| 2/25/2025 | 6.19 | 6.42 | 6.12 | 6.40 | 1,423,200 | 6.40 |
| 2/24/2025 | 6.11 | 6.24 | 6.04 | 6.18 | 1,306,227 | 6.18 |