ReNew Energy Global plc - Class A Shares (RNW)
7.6050
+0.0350 (0.46%)
NASDAQ · Last Trade: Oct 24th, 1:54 PM EDT
Historical Prices For ReNew Energy Global plc - Class A Shares (RNW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | 8.14 | 8.15 | 7.88 | 7.97 | 747,748 | 7.97 |
| 10/09/2025 | 8.13 | 8.16 | 8.01 | 8.10 | 1,022,350 | 8.10 |
| 10/08/2025 | 8.10 | 8.14 | 8.09 | 8.11 | 781,592 | 8.11 |
| 10/07/2025 | 8.10 | 8.11 | 8.05 | 8.10 | 708,498 | 8.10 |
| 10/06/2025 | 8.07 | 8.17 | 8.04 | 8.06 | 645,074 | 8.06 |
| 10/03/2025 | 8.07 | 8.13 | 8.00 | 8.01 | 416,552 | 8.01 |
| 10/02/2025 | 8.20 | 8.24 | 8.01 | 8.07 | 743,516 | 8.07 |
| 10/01/2025 | 7.89 | 8.24 | 7.89 | 8.19 | 1,716,183 | 8.19 |
| 9/30/2025 | 7.75 | 7.79 | 7.59 | 7.70 | 1,028,708 | 7.70 |
| 9/29/2025 | 7.73 | 7.84 | 7.70 | 7.76 | 906,874 | 7.76 |
| 9/26/2025 | 7.68 | 7.72 | 7.65 | 7.70 | 422,214 | 7.70 |
| 9/25/2025 | 7.70 | 7.78 | 7.60 | 7.66 | 649,335 | 7.66 |
| 9/24/2025 | 7.84 | 7.92 | 7.68 | 7.71 | 630,055 | 7.71 |
| 9/23/2025 | 7.91 | 7.93 | 7.80 | 7.85 | 842,226 | 7.85 |
| 9/22/2025 | 7.61 | 7.88 | 7.58 | 7.84 | 993,177 | 7.84 |
| 9/19/2025 | 7.71 | 7.76 | 7.59 | 7.61 | 1,444,425 | 7.61 |
| 9/18/2025 | 7.71 | 7.79 | 7.70 | 7.72 | 562,728 | 7.72 |
| 9/17/2025 | 7.71 | 7.75 | 7.64 | 7.73 | 610,178 | 7.73 |
| 9/16/2025 | 7.75 | 7.75 | 7.67 | 7.69 | 587,854 | 7.69 |
| 9/15/2025 | 7.61 | 7.73 | 7.61 | 7.72 | 452,380 | 7.72 |
| 9/12/2025 | 7.72 | 7.72 | 7.57 | 7.62 | 482,461 | 7.62 |
| 9/11/2025 | 7.65 | 7.67 | 7.61 | 7.61 | 750,629 | 7.61 |
| 9/10/2025 | 7.70 | 7.71 | 7.62 | 7.66 | 1,073,822 | 7.66 |
| 9/09/2025 | 7.66 | 7.72 | 7.63 | 7.65 | 500,076 | 7.65 |
| 9/08/2025 | 7.84 | 7.84 | 7.64 | 7.64 | 455,642 | 7.64 |
| 9/05/2025 | 7.69 | 7.81 | 7.65 | 7.81 | 776,146 | 7.81 |
| 9/04/2025 | 7.67 | 7.68 | 7.61 | 7.64 | 539,572 | 7.64 |
| 9/03/2025 | 7.62 | 7.71 | 7.61 | 7.67 | 878,163 | 7.67 |
| 9/02/2025 | 7.50 | 7.67 | 7.35 | 7.65 | 1,303,075 | 7.65 |
| 8/29/2025 | 7.55 | 7.61 | 7.50 | 7.61 | 618,766 | 7.61 |
| 8/28/2025 | 7.73 | 7.73 | 7.34 | 7.52 | 1,168,015 | 7.52 |
| 8/27/2025 | 7.83 | 7.86 | 7.71 | 7.71 | 303,439 | 7.71 |
| 8/26/2025 | 7.85 | 7.89 | 7.79 | 7.83 | 652,682 | 7.83 |
| 8/25/2025 | 7.77 | 7.83 | 7.76 | 7.82 | 623,264 | 7.82 |
| 8/22/2025 | 7.69 | 7.81 | 7.64 | 7.79 | 1,918,638 | 7.79 |
| 8/21/2025 | 7.67 | 7.71 | 7.64 | 7.67 | 476,499 | 7.67 |
| 8/20/2025 | 7.75 | 7.79 | 7.68 | 7.71 | 371,749 | 7.71 |
| 8/19/2025 | 7.75 | 7.83 | 7.67 | 7.75 | 486,965 | 7.75 |
| 8/18/2025 | 7.85 | 7.89 | 7.72 | 7.74 | 961,540 | 7.74 |
| 8/15/2025 | 7.74 | 7.88 | 7.64 | 7.77 | 1,868,041 | 7.77 |
| 8/14/2025 | 7.51 | 7.71 | 7.33 | 7.70 | 833,147 | 7.70 |
| 8/13/2025 | 7.54 | 7.73 | 7.53 | 7.65 | 1,008,213 | 7.65 |
| 8/12/2025 | 7.50 | 7.54 | 7.43 | 7.52 | 422,680 | 7.52 |
| 8/11/2025 | 7.48 | 7.56 | 7.47 | 7.51 | 762,074 | 7.51 |
| 8/08/2025 | 7.36 | 7.47 | 7.29 | 7.45 | 722,537 | 7.45 |
| 8/07/2025 | 7.48 | 7.49 | 7.28 | 7.29 | 501,501 | 7.29 |
| 8/06/2025 | 7.46 | 7.47 | 7.42 | 7.44 | 533,398 | 7.44 |
| 8/05/2025 | 7.58 | 7.62 | 7.41 | 7.45 | 740,971 | 7.45 |
| 8/04/2025 | 7.65 | 7.66 | 7.56 | 7.59 | 340,285 | 7.59 |
| 8/01/2025 | 7.48 | 7.61 | 7.48 | 7.60 | 423,688 | 7.60 |
| 7/31/2025 | 7.50 | 7.64 | 7.46 | 7.60 | 628,073 | 7.60 |
| 7/30/2025 | 7.56 | 7.58 | 7.47 | 7.52 | 523,656 | 7.52 |
| 7/29/2025 | 7.65 | 7.65 | 7.49 | 7.57 | 653,426 | 7.57 |
| 7/28/2025 | 7.47 | 7.71 | 7.44 | 7.65 | 1,203,329 | 7.65 |
| 7/25/2025 | 7.57 | 7.58 | 7.44 | 7.47 | 890,156 | 7.47 |
| 7/24/2025 | 7.66 | 7.66 | 7.52 | 7.57 | 1,064,448 | 7.57 |