ReNew Energy Global (RNW)
6.64
0.09 (1.37%)
At close: Jan 15, 2025, 9:49 AM
RNW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.59 | 6.71 | 6.54 | 6.55 | -0.02 | -0.30% | 981,818 |
| Jan 13, 2025 | 6.72 | 6.72 | 6.45 | 6.57 | -0.18 | -2.67% | 2,615,633 |
| Jan 10, 2025 | 6.92 | 6.92 | 6.62 | 6.75 | -0.18 | -2.60% | 3,648,800 |
| Jan 8, 2025 | 6.90 | 6.99 | 6.79 | 6.93 | -0.02 | -0.29% | 1,161,354 |
| Jan 7, 2025 | 6.93 | 7.09 | 6.91 | 6.95 | 0.09 | 1.31% | 1,022,023 |
| Jan 6, 2025 | 6.95 | 6.96 | 6.83 | 6.86 | -0.03 | -0.44% | 816,600 |
| Jan 3, 2025 | 6.80 | 6.93 | 6.80 | 6.89 | 0.09 | 1.32% | 296,627 |
| Jan 2, 2025 | 6.90 | 7.00 | 6.77 | 6.80 | -0.03 | -0.44% | 566,128 |
| Dec 31, 2024 | 6.95 | 7.00 | 6.83 | 6.83 | -0.11 | -1.59% | 791,029 |
| Dec 30, 2024 | 6.79 | 6.99 | 6.75 | 6.94 | 0.12 | 1.76% | 723,800 |
| Dec 27, 2024 | 6.71 | 6.84 | 6.66 | 6.82 | 0.06 | 0.89% | 618,500 |
| Dec 26, 2024 | 6.81 | 6.88 | 6.75 | 6.76 | -0.11 | -1.60% | 516,015 |
| Dec 24, 2024 | 6.95 | 6.98 | 6.86 | 6.87 | -0.05 | -0.72% | 258,349 |
| Dec 23, 2024 | 6.90 | 6.98 | 6.75 | 6.92 | 0.02 | 0.29% | 785,224 |
| Dec 20, 2024 | 6.97 | 7.07 | 6.78 | 6.90 | -0.07 | -1.00% | 2,764,200 |
| Dec 19, 2024 | 6.95 | 7.04 | 6.87 | 6.97 | 0.03 | 0.43% | 1,924,400 |
| Dec 18, 2024 | 7.02 | 7.14 | 6.89 | 6.94 | -0.10 | -1.42% | 2,102,707 |
| Dec 17, 2024 | 7.05 | 7.16 | 6.99 | 7.04 | -0.08 | -1.12% | 1,921,904 |
| Dec 16, 2024 | 7.05 | 7.24 | 7.05 | 7.12 | 0.03 | 0.42% | 1,571,809 |
| Dec 13, 2024 | 7.27 | 7.27 | 7.09 | 7.09 | -0.12 | -1.66% | 1,718,378 |
| Dec 12, 2024 | 7.32 | 7.42 | 7.15 | 7.21 | -0.25 | -3.35% | 4,605,000 |
| Dec 11, 2024 | 6.52 | 7.49 | 6.52 | 7.46 | 1.12 | 17.67% | 6,466,314 |
| Dec 10, 2024 | 6.17 | 6.40 | 6.15 | 6.34 | 0.12 | 1.93% | 669,209 |
| Dec 9, 2024 | 6.16 | 6.45 | 6.12 | 6.22 | 0.08 | 1.30% | 680,139 |
| Dec 6, 2024 | 6.19 | 6.24 | 6.02 | 6.14 | 0.00 | 0.00% | 531,300 |
| Dec 5, 2024 | 6.01 | 6.16 | 5.99 | 6.14 | 0.13 | 2.16% | 791,600 |
| Dec 4, 2024 | 6.13 | 6.25 | 5.99 | 6.01 | -0.14 | -2.28% | 492,316 |
| Dec 3, 2024 | 6.13 | 6.15 | 5.94 | 6.15 | 0.04 | 0.65% | 1,319,613 |
| Dec 2, 2024 | 6.03 | 6.34 | 6.02 | 6.11 | 0.08 | 1.33% | 956,438 |
| Nov 29, 2024 | 6.11 | 6.12 | 5.99 | 6.03 | -0.06 | -0.99% | 322,300 |
| Nov 27, 2024 | 6.05 | 6.16 | 6.01 | 6.09 | 0.04 | 0.66% | 898,070 |
| Nov 26, 2024 | 6.07 | 6.11 | 5.97 | 6.05 | -0.08 | -1.31% | 616,949 |
| Nov 25, 2024 | 5.90 | 6.19 | 5.77 | 6.13 | 0.24 | 4.07% | 1,076,346 |
| Nov 22, 2024 | 5.67 | 5.99 | 5.62 | 5.89 | 0.26 | 4.62% | 1,253,300 |
| Nov 21, 2024 | 5.55 | 5.95 | 5.43 | 5.63 | 0.14 | 2.55% | 1,174,705 |
| Nov 20, 2024 | 5.57 | 5.62 | 5.18 | 5.49 | 0.01 | 0.18% | 973,202 |
| Nov 19, 2024 | 5.42 | 5.51 | 5.38 | 5.48 | 0.03 | 0.55% | 1,210,928 |
| Nov 18, 2024 | 5.35 | 5.47 | 5.33 | 5.45 | 0.06 | 1.11% | 1,061,332 |
| Nov 15, 2024 | 5.35 | 5.44 | 5.30 | 5.39 | 0.05 | 0.94% | 680,415 |
| Nov 14, 2024 | 5.20 | 5.36 | 5.19 | 5.34 | 0.12 | 2.30% | 494,819 |
| Nov 13, 2024 | 5.23 | 5.29 | 5.19 | 5.22 | -0.01 | -0.19% | 412,700 |
| Nov 12, 2024 | 5.32 | 5.35 | 5.19 | 5.23 | -0.14 | -2.61% | 865,529 |
| Nov 11, 2024 | 5.36 | 5.40 | 5.26 | 5.37 | -0.01 | -0.19% | 303,634 |
| Nov 8, 2024 | 5.46 | 5.48 | 5.30 | 5.38 | -0.09 | -1.65% | 428,914 |
| Nov 7, 2024 | 5.50 | 5.60 | 5.45 | 5.47 | -0.03 | -0.55% | 557,500 |
| Nov 6, 2024 | 5.39 | 5.54 | 5.15 | 5.50 | -0.17 | -3.00% | 1,072,446 |
| Nov 5, 2024 | 5.61 | 5.71 | 5.52 | 5.67 | 0.12 | 2.16% | 527,700 |
| Nov 4, 2024 | 5.41 | 5.66 | 5.41 | 5.55 | 0.12 | 2.21% | 456,131 |
| Nov 1, 2024 | 5.72 | 5.72 | 5.42 | 5.43 | -0.23 | -4.06% | 571,646 |
| Oct 31, 2024 | 5.83 | 5.85 | 5.66 | 5.66 | -0.18 | -3.08% | 703,800 |