ReNew Energy Global (RNW)
NASDAQ: RNW
· Real-Time Price · USD
7.80
0.16 (2.09%)
At close: Sep 05, 2025, 3:59 PM
7.82
0.26%
After-hours: Sep 05, 2025, 06:53 PM EDT
RNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.69 | 7.81 | 7.65 | 7.80 | 7.80 | 2.09% | 775,118 |
| Sep 4, 2025 | 7.67 | 7.68 | 7.61 | 7.64 | 7.64 | -0.39% | 539,572 |
| Sep 3, 2025 | 7.62 | 7.71 | 7.61 | 7.67 | 7.67 | 0.26% | 878,200 |
| Sep 2, 2025 | 7.50 | 7.67 | 7.35 | 7.65 | 7.65 | 0.53% | 1,303,900 |
| Aug 29, 2025 | 7.55 | 7.61 | 7.50 | 7.61 | 7.61 | 1.20% | 618,766 |
| Aug 28, 2025 | 7.73 | 7.73 | 7.35 | 7.52 | 7.52 | -2.46% | 1,168,055 |
| Aug 27, 2025 | 7.83 | 7.86 | 7.71 | 7.71 | 7.71 | -1.53% | 303,439 |
| Aug 26, 2025 | 7.85 | 7.89 | 7.80 | 7.83 | 7.83 | 0.13% | 652,682 |
| Aug 25, 2025 | 7.77 | 7.84 | 7.76 | 7.82 | 7.82 | 0.39% | 626,300 |
| Aug 22, 2025 | 7.69 | 7.81 | 7.64 | 7.79 | 7.79 | 1.56% | 1,918,638 |
| Aug 21, 2025 | 7.67 | 7.71 | 7.64 | 7.67 | 7.67 | -0.52% | 476,598 |
| Aug 20, 2025 | 7.75 | 7.79 | 7.68 | 7.71 | 7.71 | -0.52% | 371,761 |
| Aug 19, 2025 | 7.75 | 7.84 | 7.67 | 7.75 | 7.75 | 0.13% | 487,000 |
| Aug 18, 2025 | 7.85 | 7.89 | 7.73 | 7.74 | 7.74 | -0.39% | 961,777 |
| Aug 15, 2025 | 7.74 | 7.88 | 7.65 | 7.77 | 7.77 | 0.91% | 1,868,041 |
| Aug 14, 2025 | 7.51 | 7.71 | 7.33 | 7.70 | 7.70 | 0.65% | 833,147 |
| Aug 13, 2025 | 7.54 | 7.73 | 7.53 | 7.65 | 7.65 | 1.73% | 1,008,215 |
| Aug 12, 2025 | 7.50 | 7.54 | 7.44 | 7.52 | 7.52 | 0.13% | 423,680 |
| Aug 11, 2025 | 7.48 | 7.56 | 7.47 | 7.51 | 7.51 | 0.81% | 762,100 |
| Aug 8, 2025 | 7.36 | 7.47 | 7.29 | 7.45 | 7.45 | 2.19% | 722,537 |