Skip to main content

Renew Energy Global Plc Cl A (NQ: RNW )

5.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 5.330 5.440 5.320 5.320 1,023,028 -0.06(-1.12%)
Apr 15, 2024 5.600 5.630 5.340 5.380 953,733 -0.23(-4.10%)
Apr 12, 2024 5.810 5.860 5.510 5.610 1,117,305 -0.24(-4.10%)
Apr 11, 2024 5.720 5.855 5.690 5.850 619,994 +0.10(+1.74%)
Apr 10, 2024 5.800 5.800 5.630 5.750 611,921 -0.14(-2.38%)
Apr 09, 2024 5.870 5.950 5.855 5.890 397,870 +0.05(+0.86%)
Apr 08, 2024 5.860 5.925 5.790 5.840 339,710 -0.02(-0.34%)
Apr 05, 2024 5.990 5.990 5.830 5.860 547,565 -0.12(-2.01%)
Apr 04, 2024 6.070 6.130 5.930 5.980 318,677 -0.07(-1.16%)
Apr 03, 2024 5.930 6.075 5.880 6.050 547,256 +0.11(+1.85%)
Apr 02, 2024 5.930 5.980 5.883 5.940 646,949 -0.06(-1.00%)
Apr 01, 2024 6.010 6.036 5.955 6.000 351,019 +0.00(+0.00%)
Mar 28, 2024 5.980 6.018 6.015 6.000 709,633 +0.00(+0.00%)
Mar 27, 2024 5.890 6.085 5.870 6.000 1,752,217 +0.12(+2.04%)
Mar 26, 2024 5.890 6.080 5.750 5.880 835,283 -0.09(-1.51%)
Mar 25, 2024 6.170 6.210 5.960 5.970 502,645 -0.18(-2.93%)
Mar 22, 2024 6.240 6.240 6.105 6.150 850,459 -0.05(-0.81%)
Mar 21, 2024 6.200 6.290 6.165 6.200 1,108,130 +0.04(+0.65%)
Mar 20, 2024 6.090 6.240 5.970 6.160 418,519 +0.08(+1.32%)
Mar 19, 2024 6.110 6.143 6.030 6.080 1,470,652 -0.03(-0.49%)
Mar 18, 2024 6.170 6.360 6.040 6.110 843,473 -0.07(-1.13%)
Mar 15, 2024 6.370 6.435 6.140 6.180 1,997,566 -0.22(-3.44%)
Mar 14, 2024 6.360 6.420 6.280 6.400 603,913 +0.04(+0.63%)
Mar 13, 2024 6.490 6.585 6.340 6.360 599,637 -0.14(-2.15%)
Mar 12, 2024 6.520 6.580 6.380 6.500 725,896 -0.03(-0.46%)
Mar 11, 2024 6.670 6.720 6.510 6.530 351,261 -0.12(-1.80%)
Mar 08, 2024 6.680 6.690 6.520 6.650 270,304 -0.03(-0.45%)
Mar 07, 2024 6.580 6.730 6.500 6.680 465,551 +0.17(+2.61%)
Mar 06, 2024 6.510 6.590 6.440 6.510 434,334 +0.07(+1.09%)
Mar 05, 2024 6.400 6.510 6.360 6.440 531,747 +0.04(+0.63%)
Mar 04, 2024 6.530 6.530 6.385 6.400 571,832 -0.14(-2.14%)
Mar 01, 2024 6.510 6.575 6.425 6.540 749,410 +0.04(+0.62%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.