Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

RNW Historical Prices

ReNew Energy Global plc Class A Ordinary Shares · daily open, high, low, close & volume

Trading days
250
Period high
7.69
Period low
4.38
Period change
-8.26%
DateOpenHighLowCloseChangeVolume
Nov 3, 20266.856.896.856.89+0.58%851,188
Nov 2, 20266.856.886.836.85+0.00%1,622,115
Oct 30, 20266.876.886.846.85-0.29%1,882,919
Oct 29, 20266.876.886.876.87+0.00%598,383
Oct 28, 20266.896.896.876.87-0.29%879,219
Oct 27, 20266.886.896.886.89+0.29%999,152
Oct 26, 20266.886.896.876.87-0.15%2,114,724
Oct 23, 20266.896.896.876.88+0.00%1,101,059
Oct 22, 20266.886.896.876.88+0.15%1,796,089
Oct 21, 20266.896.896.866.87+0.00%1,044,034
Oct 20, 20266.896.896.876.87-0.15%1,152,856
Oct 19, 20266.886.896.886.88+0.00%970,327
Oct 16, 20266.886.896.876.88+0.29%1,410,128
Oct 15, 20266.886.886.866.86-0.29%1,545,073
Oct 14, 20266.886.896.876.88+0.00%1,227,796
Oct 13, 20266.886.896.876.88-0.15%2,457,451
Oct 12, 20266.886.906.876.89+0.15%2,205,219
Oct 9, 20266.906.906.876.88-0.29%2,826,300
Oct 8, 20266.886.906.876.90+0.15%517,427
Oct 7, 20266.866.906.866.89+0.29%1,146,449
Oct 6, 20266.876.886.876.87-0.15%671,644
Oct 5, 20266.856.896.846.88+0.58%951,019
Oct 2, 20266.856.856.836.84+0.15%1,122,694
Oct 1, 20266.846.856.836.83-0.15%1,752,519
Sep 30, 20266.856.856.846.84-0.15%1,124,559
Sep 29, 20266.846.866.846.85+0.15%757,022
Sep 28, 20266.856.866.846.84+0.00%1,003,813
Sep 25, 20266.866.866.846.84-0.15%1,030,403
Sep 24, 20266.846.866.846.85+0.15%976,634
Sep 23, 20266.856.856.846.84+0.00%933,526
Sep 22, 20266.846.856.846.84+0.00%1,020,028
Sep 21, 20266.856.856.836.84+0.00%1,173,650
Sep 18, 20266.856.856.836.84+0.00%2,378,354
Sep 17, 20266.846.856.846.84-0.15%1,500,059
Sep 16, 20266.856.856.836.85+0.29%1,349,611
Sep 15, 20266.846.846.836.83+0.00%931,714
Sep 14, 20266.846.846.826.83+0.00%1,877,648
Sep 11, 20266.846.846.836.83-0.29%1,744,458
Sep 10, 20266.856.876.836.85+0.00%3,035,105
Sep 9, 20266.866.886.856.85-0.15%4,039,187
Sep 8, 20266.876.886.846.86-0.15%2,867,975
Sep 4, 20266.836.886.826.87+0.59%1,589,872
Sep 3, 20266.836.846.816.83+0.29%1,416,159
Sep 2, 20266.806.826.806.81+0.15%1,669,804
Aug 31, 20266.826.836.786.80-0.29%3,090,570
Aug 28, 20266.846.846.816.82+0.00%2,381,430
Aug 27, 20266.836.856.826.82+0.00%2,523,074
Aug 26, 20266.816.836.816.82+0.15%3,839,189
Aug 25, 20266.816.826.806.81+0.15%3,321,869
Aug 24, 20266.816.826.806.80-0.15%2,558,632
Aug 21, 20266.816.826.816.81-0.15%2,989,228
Aug 20, 20266.816.826.816.82+0.29%2,324,162
Aug 19, 20266.846.846.806.80-0.29%2,683,825
Aug 18, 20266.836.836.806.82+0.00%3,864,397
Aug 17, 20266.806.836.806.82+0.15%2,491,633
Aug 14, 20266.806.826.806.81+0.15%2,691,402
Aug 13, 20266.826.826.806.80-0.15%3,082,705
Aug 12, 20266.856.856.806.81-0.58%7,643,149
Aug 11, 20266.766.856.756.85+11.75%23,649,819
Aug 10, 20266.156.206.086.13-0.65%1,149,192
Aug 7, 20266.246.256.126.17-0.96%569,094
Aug 6, 20266.116.276.056.23+1.96%842,952
Aug 5, 20266.216.296.106.11-2.86%958,414
Aug 4, 20266.326.356.166.29+0.00%1,174,945
Aug 3, 20266.226.376.176.29+1.13%852,445
Jul 31, 20266.226.256.146.22+0.81%939,634
Jul 30, 20266.056.256.056.17+3.01%977,285
Jul 29, 20266.106.155.965.99-1.64%1,223,292
Jul 28, 20266.056.176.026.09+1.00%1,223,232
Jul 27, 20266.306.325.956.03-1.95%2,728,674
Jul 24, 20266.266.276.136.15-1.60%488,817
Jul 23, 20266.236.316.186.25+0.48%1,114,238
Jul 22, 20266.226.296.186.22+0.00%673,435
Jul 21, 20266.256.286.206.22+0.65%562,376
Jul 20, 20266.286.306.116.18-1.75%900,083
Jul 17, 20266.116.296.076.29+1.62%4,032,761
Jul 16, 20266.246.266.136.19-1.43%1,010,916
Jul 15, 20266.246.336.176.28+1.29%1,939,903
Jul 14, 20266.246.276.156.20+0.81%1,353,920
Jul 13, 20266.096.256.096.15-1.91%1,052,064
Jul 10, 20266.146.296.146.27+2.12%1,066,811
Jul 9, 20266.206.236.126.14-1.13%666,406
Jul 8, 20266.016.235.986.21+3.33%1,065,695
Jul 7, 20265.906.115.856.01+0.67%1,239,457
Jul 6, 20266.166.205.955.97-1.97%662,570
Jul 2, 20266.226.276.046.09-1.46%1,582,949
Jul 1, 20266.246.386.186.18-1.12%1,194,961
Jun 30, 20266.286.406.236.25-0.16%1,119,438
Jun 29, 20266.236.326.166.26+1.13%1,270,809
Jun 26, 20266.306.386.196.19-2.83%950,706
Jun 25, 20266.266.426.186.37+2.25%1,330,988
Jun 24, 20266.216.286.166.23+0.81%1,273,892
Jun 23, 20266.366.396.186.18-3.89%1,231,088
Jun 22, 20266.336.476.286.43+1.74%1,427,532
Jun 18, 20266.196.406.166.32+2.10%4,866,908
Jun 17, 20266.256.336.136.19-1.90%2,024,746
Jun 16, 20266.346.506.236.31-0.16%1,362,731
Jun 15, 20266.526.526.306.32-1.71%1,224,859
Jun 12, 20266.356.536.346.43+1.42%920,013
Jun 11, 20266.096.406.096.34+4.62%1,171,751
Jun 10, 20266.116.196.056.06-1.30%1,656,203
Jun 9, 20265.966.245.956.14+3.19%1,119,011
Jun 8, 20266.146.185.955.95-1.49%1,071,763
Jun 5, 20266.246.306.036.04-4.28%910,861
Jun 4, 20266.186.336.166.31+0.96%590,077
Jun 3, 20266.376.376.146.25-2.04%1,392,997
Jun 2, 20266.486.566.376.38-2.15%1,199,382
Jun 1, 20266.366.596.286.52+2.03%2,577,361
May 29, 20266.406.506.346.39+2.40%2,055,842
May 28, 20266.156.366.086.24+1.13%2,314,529
May 27, 20266.006.255.966.17+2.83%1,913,161
May 26, 20266.006.155.966.00+1.35%2,045,678
May 22, 20265.866.015.835.92+1.20%1,045,493
May 21, 20265.535.905.535.85+5.41%1,398,658
May 20, 20265.375.835.375.55+3.74%1,885,427
May 19, 20265.455.545.335.35-2.19%1,161,740
May 18, 20265.335.735.335.47+2.24%1,886,858
May 15, 20265.465.465.335.35-3.43%957,244
May 14, 20265.455.575.425.54+1.84%785,675
May 13, 20265.455.465.275.44-0.18%1,073,139
May 12, 20265.675.675.315.45-3.71%886,302
May 11, 20265.605.765.605.66+0.71%819,329
May 8, 20265.435.665.385.62+4.07%983,172
May 7, 20265.485.485.385.40-0.92%760,440
May 6, 20265.365.505.275.45+1.68%1,307,571
May 5, 20265.295.425.245.36+2.10%1,653,283
May 4, 20265.405.475.255.25-2.42%871,833
May 1, 20265.385.435.315.38+0.00%637,608
Apr 30, 20265.115.445.115.38+6.11%1,063,801
Apr 29, 20265.035.145.035.07+0.80%986,768
Apr 28, 20265.185.195.035.03-3.27%280,649
Apr 27, 20265.215.335.195.20+0.00%655,055
Apr 24, 20265.205.245.125.20+0.39%333,174
Apr 23, 20265.275.355.125.18-1.71%757,003
Apr 22, 20265.205.385.205.27+1.54%567,249
Apr 21, 20265.075.265.075.19+2.77%1,103,241
Apr 20, 20264.995.094.955.05+1.20%498,720
Apr 17, 20265.035.084.994.99+0.00%734,162
Apr 16, 20264.974.994.894.99+0.40%396,657
Apr 15, 20264.844.974.844.97+2.90%433,745
Apr 14, 20264.844.874.784.83+0.21%442,050
Apr 13, 20264.915.024.824.82-1.63%578,872
Apr 10, 20264.734.914.724.90+3.16%1,377,026
Apr 9, 20264.764.814.704.75-0.42%716,576
Apr 8, 20264.874.924.764.77+0.42%890,175
Apr 7, 20264.774.794.704.75-0.42%541,164
Apr 6, 20264.734.794.714.77+0.42%670,657
Apr 2, 20264.754.804.734.75-0.84%794,111
Apr 1, 20264.614.804.584.79+4.59%1,204,142
Mar 31, 20264.524.594.464.58+1.78%1,142,525
Mar 30, 20264.514.544.384.50-0.22%888,244
Mar 27, 20264.694.694.484.51-3.63%1,204,744
Mar 26, 20264.764.774.634.68-1.68%766,824
Mar 25, 20264.804.854.694.76+0.00%848,572
Mar 24, 20264.904.904.734.76-3.84%877,442
Mar 23, 20265.145.244.954.95-2.37%873,947
Mar 20, 20265.245.275.065.07-3.24%1,503,891
Mar 19, 20265.185.285.185.24+0.58%673,726
Mar 18, 20265.255.285.195.21-0.76%707,694
Mar 17, 20265.325.365.245.25-1.13%632,502
Mar 16, 20265.255.345.235.31+1.72%1,198,939
Mar 13, 20265.255.295.185.22+0.97%818,092
Mar 12, 20265.355.365.135.17-3.36%657,459
Mar 11, 20265.345.405.325.35+0.19%438,375
Mar 10, 20265.305.485.255.34+1.14%813,172
Mar 9, 20265.295.325.205.28-0.75%651,198
Mar 6, 20265.355.425.295.32-1.12%588,429
Mar 5, 20265.455.465.345.38-0.92%521,328
Mar 4, 20265.405.445.365.43+0.37%402,860
Mar 3, 20265.455.465.325.41-2.17%582,884
Mar 2, 20265.475.585.445.53+0.18%686,085
Feb 27, 20265.505.555.445.52-0.36%692,968
Feb 26, 20265.545.555.425.54+0.00%730,478
Feb 25, 20265.535.575.445.54+0.36%641,311
Feb 24, 20265.525.595.445.52+0.55%861,542
Feb 23, 20265.415.525.375.49+1.67%491,399
Feb 20, 20265.385.435.355.40+0.75%405,927
Feb 19, 20265.405.415.245.36-1.29%939,203
Feb 18, 20265.515.545.425.43-1.45%721,786
Feb 17, 20265.575.605.435.51+2.99%1,335,641
Feb 13, 20265.355.425.325.35+0.00%1,211,098
Feb 12, 20265.355.405.355.35+0.94%791,399
Feb 11, 20265.375.385.305.30-0.93%629,455
Feb 10, 20265.275.405.215.35+1.71%648,861
Feb 9, 20265.255.295.205.26+1.15%405,031
Feb 6, 20265.205.255.175.20+0.78%638,691
Feb 5, 20265.325.325.135.16-3.55%707,212
Feb 4, 20265.385.425.275.35-0.19%830,339
Feb 3, 20265.415.445.275.36-0.92%1,051,093
Feb 2, 20265.405.475.375.41-0.18%584,166
Jan 30, 20265.435.515.345.42-0.18%612,372
Jan 29, 20265.595.595.385.43-2.69%476,291
Jan 28, 20265.625.665.535.58-0.53%678,963
Jan 27, 20265.565.655.465.61+1.26%603,614
Jan 26, 20265.525.625.495.54+0.73%407,964
Jan 23, 20265.505.585.475.50+0.00%1,274,253
Jan 22, 20265.385.545.375.50+2.80%973,817
Jan 21, 20265.345.425.305.35+0.19%791,417
Jan 20, 20265.355.425.225.34-0.74%1,193,394
Jan 16, 20265.405.495.375.38-0.37%2,297,249
Jan 15, 20265.465.505.395.40-0.18%504,796
Jan 14, 20265.485.495.365.41+0.19%1,008,510
Jan 13, 20265.475.505.395.40-0.18%573,998
Jan 12, 20265.465.555.405.41-0.37%643,222
Jan 9, 20265.465.575.415.43-0.18%630,771
Jan 8, 20265.405.505.345.44+1.12%958,387
Jan 7, 20265.725.725.385.38-5.94%1,104,972
Jan 6, 20265.785.785.675.72-0.69%938,257
Jan 5, 20265.855.895.705.76-1.71%1,177,224
Jan 2, 20265.695.885.675.86+3.72%1,198,355
Dec 31, 20255.655.745.585.65+0.18%559,929
Dec 30, 20255.525.675.505.64+1.81%3,039,877
Dec 29, 20255.515.655.495.54+0.73%752,738
Dec 26, 20255.515.575.475.50+0.00%719,092
Dec 24, 20255.425.525.385.50+1.48%622,656
Dec 23, 20255.375.465.355.42-0.91%1,300,177
Dec 22, 20255.355.505.345.47+2.24%1,057,355
Dec 19, 20255.525.535.345.35-3.95%6,196,521
Dec 18, 20255.465.695.445.57+2.01%3,155,412
Dec 17, 20255.195.525.045.46+5.20%4,119,691
Dec 16, 20255.505.625.055.19-5.64%4,705,623
Dec 15, 20255.555.685.265.50-27.15%9,363,922
Dec 12, 20257.577.597.527.55-0.53%1,261,501
Dec 11, 20257.607.617.577.59+0.00%568,503
Dec 10, 20257.577.617.547.59+0.26%810,353
Dec 9, 20257.557.617.557.57+0.13%622,248
Dec 8, 20257.577.597.527.56+0.13%593,855
Dec 5, 20257.517.557.487.55+0.53%400,632
Dec 4, 20257.597.597.507.51-0.53%532,364
Dec 3, 20257.617.627.557.55-0.40%592,194
Dec 2, 20257.617.657.547.58-0.39%1,199,801
Dec 1, 20257.617.697.577.61+0.00%757,171
Nov 28, 20257.587.627.567.61+0.26%770,441
Nov 26, 20257.597.647.537.59+0.00%1,346,682
Nov 25, 20257.507.617.497.59+1.20%988,677
Nov 24, 20257.547.567.497.50-0.27%557,785
Nov 21, 20257.497.547.477.52+0.27%1,021,823
Nov 20, 20257.577.617.477.50-0.27%1,259,830
Nov 19, 20257.537.587.447.52+0.27%924,664
Nov 18, 20257.437.537.437.50+0.54%1,248,935
Nov 17, 20257.467.537.417.46+0.00%1,036,423
Nov 14, 20257.347.467.327.46+1.50%1,121,597
Nov 13, 20257.307.367.227.35+0.27%1,100,993
Nov 12, 20257.367.377.307.33-0.41%1,144,725
Nov 11, 20257.407.507.317.36-0.54%1,689,231
Nov 10, 20257.497.627.397.40-1.99%1,395,675
Nov 7, 20257.437.567.377.55+1.21%1,981,972
Nov 6, 20257.517.537.437.46-0.67%675,969
Nov 5, 20257.517.547.507.51+0.00%1,065,538
Nov 4, 20257.527.567.487.51-0.40%910,386

Daily open, high, low, close and volume for ReNew Energy Global plc Class A Ordinary Shares (RNW). Showing 250 trading days. Unadjusted prices.