ReNew Energy Global (RNW)
NASDAQ: RNW
· Real-Time Price · USD
8.01
-0.06 (-0.74%)
At close: Oct 03, 2025, 3:59 PM
8.01
0.00%
After-hours: Oct 03, 2025, 06:50 PM EDT
RNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.07 | 8.13 | 8.00 | 8.01 | 8.01 | -0.74% | 416,551 |
| Oct 2, 2025 | 8.20 | 8.24 | 8.01 | 8.07 | 8.07 | -1.47% | 743,516 |
| Oct 1, 2025 | 7.89 | 8.24 | 7.89 | 8.19 | 8.19 | 6.36% | 1,716,803 |
| Sep 30, 2025 | 7.75 | 7.79 | 7.59 | 7.70 | 7.70 | -0.77% | 1,028,708 |
| Sep 29, 2025 | 7.73 | 7.84 | 7.70 | 7.76 | 7.76 | 0.78% | 906,900 |
| Sep 26, 2025 | 7.68 | 7.73 | 7.65 | 7.70 | 7.70 | 0.52% | 422,214 |
| Sep 25, 2025 | 7.70 | 7.78 | 7.60 | 7.66 | 7.66 | -0.65% | 649,335 |
| Sep 24, 2025 | 7.84 | 7.92 | 7.70 | 7.71 | 7.71 | -1.78% | 629,700 |
| Sep 23, 2025 | 7.91 | 7.94 | 7.80 | 7.85 | 7.85 | 0.13% | 842,226 |
| Sep 22, 2025 | 7.61 | 7.89 | 7.58 | 7.84 | 7.84 | 3.02% | 993,200 |
| Sep 19, 2025 | 7.71 | 7.76 | 7.59 | 7.61 | 7.61 | -1.42% | 1,444,425 |
| Sep 18, 2025 | 7.71 | 7.79 | 7.70 | 7.72 | 7.72 | -0.13% | 562,728 |
| Sep 17, 2025 | 7.71 | 7.76 | 7.64 | 7.73 | 7.73 | 0.52% | 610,178 |
| Sep 16, 2025 | 7.75 | 7.75 | 7.67 | 7.69 | 7.69 | -0.39% | 587,855 |
| Sep 15, 2025 | 7.61 | 7.73 | 7.61 | 7.72 | 7.72 | 1.31% | 452,400 |
| Sep 12, 2025 | 7.73 | 7.73 | 7.57 | 7.62 | 7.62 | 0.13% | 482,500 |
| Sep 11, 2025 | 7.65 | 7.68 | 7.61 | 7.61 | 7.61 | -0.65% | 750,629 |
| Sep 10, 2025 | 7.70 | 7.71 | 7.62 | 7.66 | 7.66 | 0.13% | 1,073,822 |
| Sep 9, 2025 | 7.66 | 7.72 | 7.63 | 7.65 | 7.65 | 0.13% | 500,100 |
| Sep 8, 2025 | 7.84 | 7.84 | 7.64 | 7.64 | 7.64 | -2.05% | 455,342 |
Page 1 of 59