NASDAQ : RNW
ReNew Energy Global Plc — Price history
Utilities · Utilities - Renewable · United Kingdom
Last price 6.85 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.50B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ReNew Energy Global Plc (RNW) closed at 6.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.85 | 6.88 | 6.84 | 6.85 | 1,622,104 | +0.00% |
| 2026-10-30 | 6.87 | 6.88 | 6.84 | 6.85 | 1,882,919 | -0.29% |
| 2026-10-29 | 6.87 | 6.88 | 6.87 | 6.87 | 598,383 | +0.00% |
| 2026-10-28 | 6.89 | 6.89 | 6.87 | 6.87 | 879,218 | -0.29% |
| 2026-10-27 | 6.88 | 6.89 | 6.88 | 6.89 | 999,151 | +0.29% |
| 2026-10-26 | 6.88 | 6.89 | 6.87 | 6.87 | 2,114,724 | -0.15% |
| 2026-10-23 | 6.89 | 6.89 | 6.87 | 6.88 | 1,101,059 | +0.00% |
| 2026-10-22 | 6.88 | 6.89 | 6.87 | 6.88 | 1,796,089 | +0.15% |
| 2026-10-21 | 6.89 | 6.89 | 6.86 | 6.87 | 1,044,034 | +0.00% |
| 2026-10-20 | 6.89 | 6.89 | 6.87 | 6.87 | 1,152,875 | -0.15% |
| 2026-10-19 | 6.88 | 6.89 | 6.88 | 6.88 | 970,336 | +0.00% |
| 2026-10-16 | 6.88 | 6.89 | 6.87 | 6.88 | 1,410,127 | +0.29% |
| 2026-10-15 | 6.88 | 6.88 | 6.86 | 6.86 | 1,545,072 | -0.29% |
| 2026-10-14 | 6.88 | 6.89 | 6.87 | 6.88 | 1,227,795 | +0.00% |
| 2026-10-13 | 6.88 | 6.89 | 6.87 | 6.88 | 2,457,451 | -0.15% |
| 2026-10-12 | 6.88 | 6.9 | 6.87 | 6.89 | 2,205,218 | +0.15% |
| 2026-10-09 | 6.9 | 6.9 | 6.87 | 6.88 | 2,826,300 | -0.29% |
| 2026-10-08 | 6.88 | 6.9 | 6.87 | 6.9 | 517,426 | +0.15% |
| 2026-10-07 | 6.86 | 6.9 | 6.86 | 6.89 | 1,146,449 | +0.29% |
| 2026-10-06 | 6.87 | 6.88 | 6.87 | 6.87 | 671,643 | -0.15% |
| 2026-10-05 | 6.85 | 6.89 | 6.84 | 6.88 | 951,019 | +0.58% |
| 2026-10-02 | 6.85 | 6.85 | 6.83 | 6.84 | 1,122,694 | +0.15% |
| 2026-10-01 | 6.84 | 6.85 | 6.83 | 6.83 | 1,752,519 | -0.15% |
| 2026-09-30 | 6.85 | 6.85 | 6.84 | 6.84 | 1,124,559 | -0.15% |
| 2026-09-29 | 6.84 | 6.86 | 6.84 | 6.85 | 757,022 | +0.15% |
| 2026-09-28 | 6.85 | 6.86 | 6.84 | 6.84 | 1,003,812 | +0.00% |
| 2026-09-25 | 6.86 | 6.86 | 6.84 | 6.84 | 1,030,403 | -0.15% |
| 2026-09-24 | 6.84 | 6.86 | 6.84 | 6.85 | 976,634 | +0.15% |
| 2026-09-23 | 6.85 | 6.85 | 6.84 | 6.84 | 933,526 | +0.00% |
| 2026-09-22 | 6.84 | 6.85 | 6.84 | 6.84 | 1,020,027 | +0.00% |
| 2026-09-21 | 6.85 | 6.85 | 6.83 | 6.84 | 1,173,649 | +0.00% |
| 2026-09-18 | 6.85 | 6.85 | 6.83 | 6.84 | 2,380,866 | +0.00% |
| 2026-09-17 | 6.84 | 6.85 | 6.84 | 6.84 | 1,500,058 | -0.15% |
| 2026-09-16 | 6.85 | 6.85 | 6.83 | 6.85 | 1,349,610 | +0.29% |
| 2026-09-15 | 6.84 | 6.84 | 6.83 | 6.83 | 931,714 | +0.00% |
| 2026-09-14 | 6.84 | 6.841 | 6.82 | 6.83 | 1,877,648 | +0.00% |
| 2026-09-11 | 6.84 | 6.84 | 6.83 | 6.83 | 1,744,458 | -0.29% |
| 2026-09-10 | 6.85 | 6.87 | 6.83 | 6.85 | 3,035,104 | +0.00% |
| 2026-09-09 | 6.86 | 6.88 | 6.85 | 6.85 | 4,039,186 | -0.15% |
| 2026-09-08 | 6.87 | 6.875 | 6.845 | 6.86 | 2,867,986 | -0.15% |
| 2026-09-04 | 6.83 | 6.88 | 6.82 | 6.87 | 1,589,872 | +0.59% |
| 2026-09-03 | 6.83 | 6.845 | 6.811 | 6.83 | 1,416,159 | +0.29% |
| 2026-09-02 | 6.8 | 6.82 | 6.8 | 6.81 | 1,669,803 | +0.15% |
| 2026-09-01 | 6.8 | 6.82 | 6.79 | 6.8 | 2,329,596 | +0.00% |
| 2026-08-31 | 6.82 | 6.83 | 6.78 | 6.8 | 3,093,545 | -0.29% |
| 2026-08-28 | 6.84 | 6.84 | 6.81 | 6.82 | 2,381,429 | +0.00% |
| 2026-08-27 | 6.83 | 6.85 | 6.82 | 6.82 | 2,363,074 | +0.00% |
| 2026-08-26 | 6.81 | 6.83 | 6.81 | 6.82 | 3,839,189 | +0.15% |
| 2026-08-25 | 6.81 | 6.82 | 6.8 | 6.81 | 3,321,869 | +0.15% |
| 2026-08-24 | 6.81 | 6.82 | 6.8 | 6.8 | 2,558,632 | -0.15% |
| 2026-08-21 | 6.81 | 6.82 | 6.81 | 6.81 | 2,989,322 | -0.15% |
| 2026-08-20 | 6.81 | 6.82 | 6.81 | 6.82 | 2,324,162 | +0.29% |
| 2026-08-19 | 6.84 | 6.84 | 6.8 | 6.8 | 2,741,925 | -0.29% |
| 2026-08-18 | 6.83 | 6.83 | 6.805 | 6.82 | 3,864,397 | +0.00% |
| 2026-08-17 | 6.8 | 6.825 | 6.8 | 6.82 | 2,491,632 | +0.15% |
| 2026-08-14 | 6.8 | 6.82 | 6.8 | 6.81 | 2,691,401 | +0.15% |
| 2026-08-13 | 6.82 | 6.82 | 6.8 | 6.8 | 3,082,705 | -0.15% |
| 2026-08-12 | 6.85 | 6.85 | 6.8 | 6.81 | 7,643,148 | -0.58% |
| 2026-08-11 | 6.76 | 6.85 | 6.745 | 6.85 | 23,649,818 | +11.75% |
| 2026-08-10 | 6.15 | 6.2 | 6.08 | 6.13 | 1,149,192 | -0.65% |
| 2026-08-07 | 6.24 | 6.253 | 6.12 | 6.17 | 569,094 | -0.96% |
| 2026-08-06 | 6.11 | 6.27 | 6.052 | 6.23 | 842,952 | +1.96% |
| 2026-08-05 | 6.205 | 6.29 | 6.1 | 6.11 | 958,413 | -2.86% |
| 2026-08-04 | 6.32 | 6.35 | 6.155 | 6.29 | 1,174,945 | +0.00% |
| 2026-08-03 | 6.22 | 6.365 | 6.17 | 6.29 | 852,445 | +1.13% |
| 2026-07-31 | 6.22 | 6.25 | 6.145 | 6.22 | 939,633 | +0.81% |
| 2026-07-30 | 6.05 | 6.255 | 6.05 | 6.17 | 977,285 | +3.01% |
| 2026-07-29 | 6.1 | 6.15 | 5.96 | 5.99 | 1,223,291 | -1.64% |
| 2026-07-28 | 6.05 | 6.175 | 6.02 | 6.09 | 1,223,231 | +1.00% |
| 2026-07-27 | 6.3 | 6.32 | 5.945 | 6.03 | 2,728,674 | -1.95% |
| 2026-07-24 | 6.26 | 6.27 | 6.13 | 6.15 | 488,816 | -1.60% |
| 2026-07-23 | 6.23 | 6.31 | 6.18 | 6.25 | 1,114,238 | +0.48% |
| 2026-07-22 | 6.22 | 6.29 | 6.185 | 6.22 | 673,435 | +0.00% |
| 2026-07-21 | 6.25 | 6.28 | 6.195 | 6.22 | 562,376 | +0.65% |
| 2026-07-20 | 6.28 | 6.305 | 6.11 | 6.18 | 900,083 | -1.75% |
| 2026-07-17 | 6.11 | 6.29 | 6.065 | 6.29 | 4,032,759 | +1.62% |
| 2026-07-16 | 6.24 | 6.26 | 6.13 | 6.19 | 1,010,915 | -1.43% |
| 2026-07-15 | 6.24 | 6.33 | 6.17 | 6.28 | 1,940,870 | +1.29% |
| 2026-07-14 | 6.24 | 6.27 | 6.15 | 6.2 | 1,371,279 | +0.81% |
| 2026-07-13 | 6.09 | 6.25 | 6.09 | 6.15 | 1,052,064 | -1.91% |
| 2026-07-10 | 6.14 | 6.29 | 6.14 | 6.27 | 1,066,811 | +2.12% |
| 2026-07-09 | 6.2 | 6.23 | 6.12 | 6.14 | 666,406 | -1.13% |
| 2026-07-08 | 6.01 | 6.23 | 5.979 | 6.21 | 1,065,694 | +3.33% |
| 2026-07-07 | 5.9 | 6.11 | 5.85 | 6.01 | 1,239,456 | +0.67% |
| 2026-07-06 | 6.16 | 6.2 | 5.95 | 5.97 | 662,570 | -1.97% |
| 2026-07-02 | 6.22 | 6.27 | 6.04 | 6.09 | 1,582,949 | -1.46% |
| 2026-07-01 | 6.24 | 6.38 | 6.18 | 6.18 | 1,194,960 | -1.12% |
| 2026-06-30 | 6.28 | 6.4 | 6.23 | 6.25 | 1,119,437 | -0.16% |
| 2026-06-29 | 6.23 | 6.32 | 6.16 | 6.26 | 1,270,858 | +1.13% |
| 2026-06-26 | 6.3 | 6.375 | 6.19 | 6.19 | 950,706 | -2.83% |
| 2026-06-25 | 6.26 | 6.415 | 6.181 | 6.37 | 1,330,987 | +2.25% |
| 2026-06-24 | 6.21 | 6.28 | 6.155 | 6.23 | 1,273,892 | +0.81% |
| 2026-06-23 | 6.36 | 6.39 | 6.18 | 6.18 | 1,231,087 | -3.89% |
| 2026-06-22 | 6.33 | 6.475 | 6.275 | 6.43 | 1,427,533 | +1.74% |
| 2026-06-18 | 6.19 | 6.4 | 6.155 | 6.32 | 4,866,907 | +2.10% |
| 2026-06-17 | 6.25 | 6.33 | 6.13 | 6.19 | 2,024,745 | -1.90% |
| 2026-06-16 | 6.34 | 6.495 | 6.23 | 6.31 | 1,362,731 | -0.16% |
| 2026-06-15 | 6.52 | 6.52 | 6.3 | 6.32 | 1,224,863 | -1.71% |
| 2026-06-12 | 6.35 | 6.525 | 6.34 | 6.43 | 920,012 | +1.42% |
| 2026-06-11 | 6.09 | 6.4 | 6.09 | 6.34 | 1,171,750 | +4.62% |
| 2026-06-10 | 6.11 | 6.19 | 6.05 | 6.06 | 1,656,202 | -1.30% |
| 2026-06-09 | 5.96 | 6.235 | 5.95 | 6.14 | 1,119,011 | +3.19% |
| 2026-06-08 | 6.14 | 6.18 | 5.95 | 5.95 | 1,071,763 | -1.49% |
| 2026-06-05 | 6.24 | 6.3 | 6.025 | 6.04 | 910,860 | -4.28% |
| 2026-06-04 | 6.18 | 6.33 | 6.16 | 6.31 | 590,077 | +0.96% |
| 2026-06-03 | 6.37 | 6.37 | 6.145 | 6.25 | 1,392,996 | -2.04% |
| 2026-06-02 | 6.48 | 6.56 | 6.365 | 6.38 | 1,199,381 | -2.15% |
| 2026-06-01 | 6.36 | 6.59 | 6.28 | 6.52 | 2,577,361 | +2.03% |
| 2026-05-29 | 6.4 | 6.5 | 6.34 | 6.39 | 2,055,842 | +2.40% |
| 2026-05-28 | 6.15 | 6.36 | 6.08 | 6.24 | 2,314,529 | +1.13% |
| 2026-05-27 | 6 | 6.245 | 5.955 | 6.17 | 1,913,160 | +2.83% |
| 2026-05-26 | 6 | 6.15 | 5.96 | 6 | 2,045,677 | +1.35% |
| 2026-05-22 | 5.86 | 6.01 | 5.83 | 5.92 | 1,045,493 | +1.20% |
| 2026-05-21 | 5.53 | 5.9 | 5.528 | 5.85 | 1,398,667 | +5.41% |
| 2026-05-20 | 5.37 | 5.825 | 5.365 | 5.55 | 1,885,427 | +3.74% |
| 2026-05-19 | 5.45 | 5.545 | 5.33 | 5.35 | 1,161,856 | -2.19% |
| 2026-05-18 | 5.33 | 5.73 | 5.33 | 5.47 | 1,886,858 | +2.24% |
| 2026-05-15 | 5.46 | 5.46 | 5.33 | 5.35 | 957,244 | -3.43% |
| 2026-05-14 | 5.45 | 5.57 | 5.415 | 5.54 | 785,674 | +1.84% |
| 2026-05-13 | 5.45 | 5.46 | 5.27 | 5.44 | 1,073,139 | -0.18% |