Renew Energy Global Plc Cl A (NQ: RNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	6.420	6.510	6.340	6.500	964,538	+0.16(+2.52%)
Feb 28, 2024	6.240	6.440	6.200	6.340	544,831	+0.03(+0.48%)
Feb 27, 2024	6.360	6.400	6.090	6.310	769,556	+0.03(+0.48%)
Feb 26, 2024	6.440	6.530	6.220	6.280	297,918	-0.19(-2.94%)
Feb 23, 2024	6.410	6.480	6.290	6.470	421,053	+0.07(+1.09%)
Feb 22, 2024	6.260	6.465	6.150	6.400	706,376	+0.15(+2.40%)
Feb 21, 2024	6.310	6.310	6.050	6.250	430,714	-0.06(-0.95%)
Feb 20, 2024	6.460	6.735	6.240	6.310	1,174,998	-0.13(-2.02%)
Feb 16, 2024	6.480	6.520	6.325	6.440	613,498	-0.05(-0.77%)
Feb 15, 2024	6.600	6.730	6.400	6.490	709,893	-0.14(-2.11%)
Feb 14, 2024	6.450	6.670	6.410	6.630	308,626	+0.27(+4.25%)
Feb 13, 2024	6.410	6.450	6.300	6.360	385,773	-0.21(-3.20%)
Feb 12, 2024	6.430	6.590	6.420	6.570	329,536	+0.15(+2.34%)
Feb 09, 2024	6.470	6.475	6.265	6.420	341,997	-0.03(-0.47%)
Feb 08, 2024	6.450	6.500	6.330	6.450	304,532	-0.03(-0.46%)
Feb 07, 2024	6.490	6.590	6.460	6.480	525,392	+0.03(+0.47%)
Feb 06, 2024	6.220	6.470	6.130	6.450	366,555	+0.21(+3.37%)
Feb 05, 2024	6.340	6.360	6.145	6.240	398,465	-0.20(-3.11%)
Feb 02, 2024	6.530	6.530	6.300	6.440	458,900	-0.20(-3.01%)
Feb 01, 2024	6.770	6.805	6.600	6.640	486,979	-0.13(-1.92%)
Jan 31, 2024	6.840	6.930	6.730	6.770	591,449	-0.05(-0.73%)
Jan 30, 2024	6.760	6.870	6.690	6.820	468,626	+0.07(+1.04%)
Jan 29, 2024	6.680	6.790	6.480	6.750	314,765	-0.10(-1.46%)
Jan 26, 2024	6.840	6.935	6.750	6.850	558,265	+0.03(+0.44%)
Jan 25, 2024	6.620	6.820	6.600	6.820	551,935	+0.28(+4.28%)
Jan 24, 2024	6.730	6.810	6.500	6.540	371,590	-0.10(-1.51%)
Jan 23, 2024	6.670	6.740	6.550	6.640	354,056	-0.01(-0.15%)
Jan 22, 2024	6.700	6.860	6.580	6.650	331,589	-0.05(-0.75%)
Jan 19, 2024	6.640	6.720	6.500	6.700	658,760	+0.09(+1.36%)
Jan 18, 2024	6.830	6.860	6.590	6.610	578,585	-0.19(-2.79%)
Jan 17, 2024	6.810	6.810	6.635	6.800	532,695	-0.11(-1.59%)
Jan 16, 2024	7.150	7.130	6.895	6.910	657,108	-0.35(-4.82%)
Jan 12, 2024	7.220	7.311	7.180	7.260	350,596	+0.07(+0.97%)
Jan 11, 2024	7.390	7.390	7.040	7.190	550,409	-0.18(-2.44%)
Jan 10, 2024	7.270	7.405	7.240	7.370	323,674	+0.10(+1.38%)
Jan 09, 2024	7.420	7.470	7.250	7.270	490,143	-0.25(-3.32%)
Jan 08, 2024	7.520	7.630	7.440	7.520	352,687	+0.01(+0.13%)
Jan 05, 2024	7.470	7.700	7.470	7.510	431,972	-0.01(-0.13%)
Jan 04, 2024	7.570	7.600	7.360	7.520	352,591	-0.06(-0.79%)
Jan 03, 2024	7.500	7.600	7.420	7.580	586,595	+0.03(+0.40%)
Jan 02, 2024	7.630	7.790	7.471	7.550	620,909	-0.11(-1.44%)
Dec 29, 2023	7.650	7.720	7.540	7.660	1,012,047	+0.01(+0.13%)
Dec 28, 2023	7.620	7.670	7.565	7.650	977,516	-0.01(-0.13%)
Dec 27, 2023	7.680	7.690	7.580	7.660	842,412	+0.05(+0.66%)
Dec 26, 2023	7.490	7.629	7.410	7.610	250,208	+0.12(+1.60%)
Dec 22, 2023	7.540	7.635	7.460	7.490	834,306	+0.02(+0.27%)
Dec 21, 2023	7.340	7.480	7.285	7.470	608,355	+0.13(+1.77%)
Dec 20, 2023	7.500	7.620	7.340	7.340	674,535	-0.12(-1.61%)
Dec 19, 2023	7.250	7.470	7.250	7.460	620,307	+0.25(+3.47%)
Dec 18, 2023	7.200	7.340	7.150	7.210	548,158	+0.05(+0.70%)
Dec 15, 2023	7.250	7.280	7.035	7.160	1,288,496	-0.07(-0.97%)
Dec 14, 2023	7.100	7.270	7.100	7.230	648,656	+0.21(+2.99%)
Dec 13, 2023	6.800	7.040	6.630	7.020	858,265	+0.22(+3.24%)
Dec 12, 2023	6.870	6.870	6.665	6.800	432,291	-0.05(-0.73%)
Dec 11, 2023	6.820	6.890	6.730	6.850	310,399	-0.06(-0.87%)
Dec 08, 2023	6.910	6.930	6.740	6.910	332,638	+0.04(+0.58%)
Dec 07, 2023	6.800	6.990	6.720	6.870	808,803	+0.10(+1.48%)
Dec 06, 2023	6.740	6.855	6.620	6.770	474,349	+0.04(+0.59%)
Dec 05, 2023	6.650	6.840	6.600	6.730	696,434	+0.09(+1.36%)
Dec 04, 2023	6.510	6.710	6.430	6.640	480,597	+0.06(+0.91%)
Dec 01, 2023	6.410	6.580	6.285	6.580	400,555	+0.14(+2.17%)
Nov 30, 2023	6.380	6.480	6.320	6.440	637,325	+0.06(+0.94%)
Nov 29, 2023	6.210	6.450	6.150	6.380	623,367	+0.16(+2.57%)
Nov 28, 2023	5.910	6.240	5.830	6.220	716,976	+0.36(+6.14%)
Nov 27, 2023	6.150	6.150	5.840	5.860	412,783	-0.26(-4.25%)
Nov 24, 2023	6.200	6.220	6.080	6.120	237,432	-0.11(-1.77%)
Nov 22, 2023	6.320	6.440	6.135	6.230	475,497	-0.09(-1.42%)
Nov 21, 2023	6.500	6.770	6.295	6.320	585,825	-0.12(-1.86%)
Nov 20, 2023	6.470	6.900	6.101	6.440	1,437,162	+0.51(+8.60%)
Nov 17, 2023	5.930	5.970	5.745	5.930	469,223	+0.03(+0.51%)
Nov 16, 2023	6.000	6.045	5.860	5.900	335,213	-0.08(-1.34%)
Nov 15, 2023	6.000	6.170	5.930	5.980	692,973	-0.02(-0.33%)
Nov 14, 2023	5.950	6.100	5.880	6.000	1,059,897	+0.24(+4.17%)
Nov 13, 2023	5.670	5.875	5.670	5.760	366,551	+0.02(+0.35%)
Nov 10, 2023	5.840	5.910	5.725	5.740	453,945	-0.11(-1.88%)
Nov 09, 2023	5.920	6.030	5.830	5.850	403,284	-0.13(-2.17%)
Nov 08, 2023	5.990	6.065	5.915	5.980	763,555	+0.04(+0.67%)
Nov 07, 2023	5.890	5.970	5.790	5.940	570,733	+0.07(+1.19%)
Nov 06, 2023	6.000	6.080	5.870	5.870	422,954	-0.12(-2.00%)
Nov 03, 2023	6.240	6.270	5.970	5.990	849,892	-0.10(-1.64%)
Nov 02, 2023	5.710	6.150	5.690	6.090	1,205,708	+0.47(+8.36%)
Nov 01, 2023	5.400	5.630	5.385	5.620	557,225	+0.22(+4.07%)
Oct 31, 2023	5.430	5.501	5.280	5.400	834,875	-0.02(-0.37%)
Oct 30, 2023	5.480	5.570	5.410	5.420	455,996	-0.04(-0.73%)
Oct 27, 2023	5.660	5.720	5.425	5.460	971,243	-0.19(-3.36%)
Oct 26, 2023	5.570	5.710	5.550	5.650	667,450	+0.09(+1.62%)
Oct 25, 2023	5.560	5.610	5.455	5.560	423,027	-0.04(-0.71%)
Oct 24, 2023	5.520	5.660	5.440	5.600	577,417	+0.11(+2.00%)
Oct 23, 2023	5.390	5.585	5.370	5.490	268,359	-0.01(-0.18%)
Oct 20, 2023	5.540	5.640	5.460	5.500	996,823	-0.06(-1.08%)
Oct 19, 2023	5.410	5.620	5.370	5.560	463,539	+0.17(+3.15%)
Oct 18, 2023	5.540	5.540	5.235	5.390	761,282	-0.11(-2.00%)
Oct 17, 2023	5.520	5.565	5.410	5.500	903,102	-0.08(-1.43%)
Oct 16, 2023	5.470	5.615	5.410	5.580	596,932	+0.13(+2.39%)
Oct 13, 2023	5.500	5.580	5.410	5.450	456,695	-0.01(-0.18%)
Oct 12, 2023	5.570	5.640	5.340	5.460	492,931	-0.12(-2.15%)
Oct 11, 2023	5.860	5.900	5.470	5.580	1,638,553	-0.24(-4.12%)
Oct 10, 2023	5.240	5.820	5.240	5.820	828,873	+0.61(+11.71%)
Oct 09, 2023	5.240	5.390	5.160	5.210	431,839	-0.05(-0.95%)
Oct 06, 2023	4.800	5.280	4.780	5.260	839,692	+0.44(+9.13%)
Oct 05, 2023	4.990	5.100	4.800	4.820	845,308	-0.11(-2.23%)
Oct 04, 2023	4.910	5.095	4.910	4.930	831,333	+0.01(+0.20%)
Oct 03, 2023	5.000	5.070	4.860	4.920	630,700	-0.14(-2.77%)
Oct 02, 2023	5.490	5.490	5.010	5.060	1,129,862	-0.37(-6.81%)
Sep 29, 2023	5.520	5.570	5.380	5.430	591,575	+0.00(+0.00%)
Sep 28, 2023	5.530	5.530	5.390	5.430	932,306	-0.07(-1.27%)
Sep 27, 2023	5.590	5.590	5.480	5.500	481,889	-0.05(-0.90%)
Sep 26, 2023	5.620	5.660	5.530	5.550	421,524	-0.11(-1.94%)
Sep 25, 2023	5.700	5.670	5.660	5.660	433,580	-0.07(-1.22%)
Sep 22, 2023	5.700	5.785	5.640	5.730	517,407	+0.08(+1.42%)
Sep 21, 2023	5.740	5.780	5.620	5.650	853,106	-0.16(-2.75%)
Sep 20, 2023	5.830	6.010	5.790	5.810	513,505	+0.01(+0.17%)
Sep 19, 2023	5.810	5.940	5.790	5.800	509,684	-0.01(-0.17%)
Sep 18, 2023	5.870	5.980	5.630	5.810	709,711	-0.16(-2.68%)
Sep 15, 2023	6.080	6.130	5.940	5.970	903,783	-0.13(-2.13%)
Sep 14, 2023	6.040	6.140	5.990	6.100	373,935	+0.08(+1.33%)
Sep 13, 2023	5.940	6.030	5.890	6.020	442,700	+0.08(+1.35%)
Sep 12, 2023	5.730	5.950	5.685	5.940	371,062	+0.22(+3.85%)
Sep 11, 2023	5.640	5.770	5.620	5.720	367,778	+0.07(+1.24%)
Sep 08, 2023	5.680	5.700	5.490	5.650	844,524	+0.06(+1.07%)
Sep 07, 2023	5.720	5.840	5.590	5.590	730,245	-0.19(-3.29%)
Sep 06, 2023	6.010	6.080	5.770	5.780	1,107,243	-0.32(-5.25%)
Sep 05, 2023	6.030	6.175	5.980	6.100	1,350,598	+0.08(+1.33%)
Sep 01, 2023	6.160	6.210	6.000	6.020	281,635	-0.08(-1.31%)
Aug 31, 2023	6.230	6.320	6.085	6.100	325,384	-0.13(-2.09%)
Aug 30, 2023	6.420	6.500	6.220	6.230	358,050	-0.18(-2.81%)
Aug 29, 2023	6.050	6.420	6.040	6.410	591,880	+0.36(+5.95%)
Aug 28, 2023	6.270	6.350	6.040	6.050	310,231	-0.21(-3.35%)
Aug 25, 2023	6.230	6.460	6.150	6.260	736,773	+0.02(+0.32%)
Aug 24, 2023	5.970	6.260	5.970	6.240	556,523	+0.28(+4.70%)
Aug 23, 2023	5.720	5.995	5.620	5.960	458,419	+0.26(+4.56%)
Aug 22, 2023	5.770	5.885	5.678	5.700	672,223	-0.11(-1.89%)
Aug 21, 2023	5.360	5.910	4.840	5.810	1,305,289	-0.29(-4.75%)
Aug 18, 2023	6.000	6.120	5.940	6.100	376,642	+0.06(+0.99%)
Aug 17, 2023	6.100	6.130	5.990	6.040	321,955	-0.02(-0.33%)
Aug 16, 2023	6.160	6.180	6.030	6.060	318,101	-0.09(-1.46%)
Aug 15, 2023	6.150	6.190	6.050	6.150	289,024	-0.04(-0.65%)
Aug 14, 2023	6.200	6.300	6.100	6.190	510,601	+0.00(+0.00%)
Aug 11, 2023	6.120	6.190	6.010	6.190	221,846	+0.04(+0.65%)
Aug 10, 2023	6.190	6.230	6.045	6.150	381,376	+0.00(+0.00%)
Aug 09, 2023	6.070	6.160	6.000	6.150	366,165	+0.09(+1.49%)
Aug 08, 2023	5.950	6.085	5.850	6.060	388,647	+0.05(+0.83%)
Aug 07, 2023	6.060	6.110	5.965	6.010	200,514	-0.02(-0.33%)
Aug 04, 2023	6.020	6.149	5.955	6.030	293,956	+0.00(+0.00%)
Aug 03, 2023	6.010	6.130	6.005	6.030	189,963	-0.01(-0.17%)
Aug 02, 2023	6.090	6.090	5.880	6.040	405,188	-0.10(-1.63%)
Aug 01, 2023	6.150	6.200	6.090	6.140	266,457	-0.06(-0.97%)
Jul 31, 2023	6.120	6.220	6.110	6.200	416,759	+0.13(+2.14%)
Jul 28, 2023	5.990	6.095	5.990	6.070	208,849	+0.11(+1.85%)
Jul 27, 2023	6.050	6.100	5.950	5.960	498,159	-0.11(-1.81%)
Jul 26, 2023	5.960	6.090	5.960	6.070	601,818	+0.09(+1.51%)
Jul 25, 2023	6.160	6.160	5.970	5.980	564,825	-0.18(-2.92%)
Jul 24, 2023	6.400	6.400	6.140	6.160	902,710	-0.23(-3.60%)
Jul 21, 2023	5.910	6.400	5.810	6.390	2,765,143	+0.51(+8.67%)
Jul 20, 2023	5.910	5.920	5.790	5.880	572,897	-0.01(-0.17%)
Jul 19, 2023	5.590	5.890	5.590	5.890	982,185	+0.35(+6.32%)
Jul 18, 2023	5.670	5.690	5.420	5.540	726,216	-0.10(-1.77%)
Jul 17, 2023	5.630	5.800	5.580	5.640	551,474	-0.04(-0.70%)
Jul 14, 2023	5.800	5.835	5.665	5.680	806,262	-0.10(-1.73%)
Jul 13, 2023	5.720	5.960	5.700	5.780	841,812	+0.10(+1.76%)
Jul 12, 2023	5.500	5.710	5.500	5.680	707,165	+0.10(+1.79%)
Jul 11, 2023	5.650	5.680	5.530	5.580	595,112	-0.04(-0.71%)
Jul 10, 2023	5.530	5.660	5.500	5.620	408,366	+0.10(+1.81%)
Jul 07, 2023	5.430	5.595	5.410	5.520	486,674	+0.09(+1.66%)
Jul 06, 2023	5.620	5.650	5.320	5.430	1,073,310	-0.28(-4.90%)
Jul 05, 2023	5.610	5.770	5.410	5.710	611,343	+0.10(+1.78%)
Jul 03, 2023	5.470	5.660	5.440	5.610	292,210	+0.13(+2.37%)
Jun 30, 2023	5.480	5.510	5.330	5.480	722,584	+0.06(+1.11%)
Jun 29, 2023	5.220	5.485	5.160	5.420	1,555,075	+0.18(+3.44%)
Jun 28, 2023	5.360	5.360	5.215	5.240	275,352	-0.13(-2.42%)
Jun 27, 2023	5.430	5.455	5.300	5.370	789,368	-0.07(-1.29%)
Jun 26, 2023	5.480	5.510	5.423	5.440	433,143	-0.05(-0.91%)
Jun 23, 2023	5.510	5.560	5.410	5.490	608,022	-0.06(-1.08%)
Jun 22, 2023	5.600	5.690	5.530	5.550	423,431	-0.06(-1.07%)
Jun 21, 2023	5.600	5.650	5.550	5.610	347,259	-0.01(-0.18%)
Jun 20, 2023	5.920	5.920	5.520	5.620	778,335	-0.29(-4.91%)
Jun 16, 2023	5.970	6.215	5.860	5.910	3,524,239	+0.05(+0.85%)
Jun 15, 2023	5.700	5.850	5.590	5.860	1,419,604	+0.69(+13.35%)
May 08, 2023	5.460	5.510	5.160	5.170	491,574	-0.30(-5.48%)
May 05, 2023	5.270	5.635	5.270	5.470	818,029	+0.22(+4.19%)
May 04, 2023	5.310	5.380	5.215	5.250	352,479	-0.03(-0.57%)
May 03, 2023	5.210	5.410	5.210	5.280	442,516	+0.07(+1.34%)
May 02, 2023	5.110	5.250	5.080	5.210	548,153	+0.08(+1.56%)
May 01, 2023	5.090	5.255	5.060	5.130	373,895	+0.01(+0.20%)
Apr 28, 2023	5.070	5.190	4.980	5.120	609,737	+0.07(+1.39%)
Apr 27, 2023	4.950	5.100	4.930	5.050	466,937	+0.11(+2.23%)
Apr 26, 2023	5.190	5.200	4.885	4.940	682,162	-0.24(-4.63%)
Apr 25, 2023	5.350	5.350	5.070	5.180	765,735	-0.20(-3.72%)
Apr 24, 2023	5.610	5.620	5.370	5.380	440,044	-0.23(-4.10%)
Apr 21, 2023	5.700	5.750	5.565	5.610	1,158,526	-0.09(-1.58%)
Apr 20, 2023	5.560	5.705	5.530	5.700	389,419	+0.14(+2.52%)
Apr 19, 2023	5.530	5.635	5.410	5.560	585,577	+0.00(+0.00%)
Apr 18, 2023	5.710	5.780	5.420	5.560	1,342,292	-0.19(-3.30%)
Apr 17, 2023	5.610	6.120	5.610	5.750	1,350,088	+0.15(+2.68%)
Apr 14, 2023	5.650	5.690	5.555	5.600	278,082	-0.10(-1.75%)
Apr 13, 2023	5.640	5.885	5.640	5.700	917,624	+0.06(+1.06%)
Apr 12, 2023	5.750	5.755	5.620	5.640	384,747	-0.03(-0.53%)
Apr 11, 2023	5.590	5.725	5.553	5.670	332,898	+0.12(+2.16%)
Apr 10, 2023	5.440	5.570	5.410	5.550	396,253	+0.07(+1.28%)
Apr 06, 2023	5.540	5.540	5.390	5.480	691,608	-0.02(-0.36%)
Apr 05, 2023	5.300	5.540	5.280	5.500	1,071,566	+0.16(+3.00%)
Apr 04, 2023	5.410	5.440	5.260	5.340	562,492	-0.10(-1.84%)
Apr 03, 2023	5.620	5.680	5.340	5.440	960,123	-0.18(-3.20%)
Mar 31, 2023	5.640	5.660	5.455	5.620	1,194,643	-0.03(-0.53%)
Mar 30, 2023	5.490	5.870	5.450	5.650	2,059,178	+0.22(+4.05%)
Mar 29, 2023	5.600	5.640	5.310	5.430	821,045	-0.10(-1.81%)
Mar 28, 2023	5.400	5.580	5.240	5.530	1,053,581	+0.14(+2.60%)
Mar 27, 2023	5.370	5.595	5.305	5.390	1,719,972	+0.03(+0.56%)
Mar 24, 2023	4.880	5.410	4.510	5.360	3,927,968	+0.97(+22.10%)
Mar 23, 2023	4.510	4.670	4.315	4.390	1,326,431	-0.09(-2.01%)
Mar 22, 2023	4.610	4.740	4.460	4.480	446,948	-0.12(-2.61%)
Mar 21, 2023	4.470	4.645	4.435	4.600	729,413	+0.17(+3.84%)
Mar 20, 2023	4.700	4.980	4.375	4.430	923,286	-0.38(-7.90%)
Mar 17, 2023	4.890	4.945	4.490	4.810	2,210,947	-0.11(-2.24%)
Mar 16, 2023	4.960	5.110	4.900	4.920	1,539,299	-0.06(-1.20%)
Mar 15, 2023	5.010	5.010	4.735	4.980	1,286,483	-0.14(-2.73%)
Mar 14, 2023	4.760	5.160	4.760	5.120	1,671,354	+0.43(+9.17%)
Mar 13, 2023	4.430	4.790	4.350	4.690	1,262,735	+0.20(+4.45%)
Mar 10, 2023	4.710	4.760	4.440	4.490	1,079,093	-0.24(-5.07%)
Mar 09, 2023	4.570	4.815	4.560	4.730	660,817	+0.15(+3.28%)
Mar 08, 2023	4.410	4.635	4.280	4.580	953,554	+0.20(+4.57%)
Mar 07, 2023	4.560	4.640	4.320	4.380	726,097	-0.17(-3.74%)
Mar 06, 2023	4.550	4.620	4.500	4.550	934,889	+0.00(+0.00%)
Mar 03, 2023	4.300	4.575	4.300	4.550	952,499	+0.26(+6.06%)
Mar 02, 2023	4.180	4.320	4.035	4.290	2,017,792	+0.07(+1.66%)