ReNew Energy Global plc - RNWWW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.01	0.01	0.01	0.01	0.01	125,112
December 02, 2025	0.01	0.01	0.01	0.01	0.01	18,000
December 01, 2025	0.02	0.01	0.01	0.02	0.01	108,510
November 28, 2025	0.01	0.01	0.01	0.01	0.01	6,300
November 26, 2025	0.01	0.01	0.01	0.01	0.01	10,836
November 25, 2025	0.01	0.01	0.01	0.01	0.01	19,700
November 24, 2025	0.01	0.01	0.01	0.01	0.01	24,803
November 21, 2025	0.01	0.01	0.01	0.01	0.01	20,512
November 20, 2025	0.01	0.01	0.01	0.02	0.01	17,000
November 19, 2025	0.01	0.01	0.01	0.02	0.01	6,100
November 18, 2025	0.01	0.01	0.01	0.02	0.01	55,406
November 17, 2025	0.01	0.01	0.01	0.01	0.01	217
November 14, 2025	0.01	0.01	0.01	0.01	0.01	3,300
November 13, 2025	0.02	0.01	0.01	0.02	0.01	37,442
November 12, 2025	0.02	0.01	0.01	0.02	0.01	96,044
November 11, 2025	0.02	0.02	0.02	0.02	0.02	6,943
November 10, 2025	0.02	0.02	0.02	0.02	0.02	15,805
November 07, 2025	0.02	0.02	0.02	0.02	0.02	0
November 06, 2025	0.02	0.02	0.02	0.02	0.02	1,722
November 05, 2025	0.02	0.02	0.02	0.02	0.02	49,000
November 04, 2025	0.02	0.02	0.02	0.02	0.02	2,323
November 03, 2025	0.02	0.02	0.02	0.02	0.02	31,249
October 31, 2025	0.02	0.02	0.02	0.02	0.02	32,200
October 30, 2025	0.03	0.03	0.03	0.04	0.03	74,500
October 29, 2025	0.02	0.03	0.03	0.04	0.02	66,833
October 28, 2025	0.02	0.04	0.04	0.04	0.02	1.52M
October 27, 2025	0.01	0.01	0.01	0.01	0.01	142,704
October 24, 2025	0.01	0.01	0.01	0.01	0.01	115,000
October 23, 2025	0.01	0.01	0.01	0.01	0.01	49,930
October 22, 2025	0.01	0.01	0.01	0.02	0.01	310,855
October 21, 2025	0.02	0.01	0.01	0.02	0.01	362,100
October 20, 2025	0.02	0.01	0.01	0.02	0.01	83,489
October 17, 2025	0.02	0.02	0.02	0.02	0.02	76,342
October 16, 2025	0.02	0.02	0.02	0.02	0.02	61,237
October 15, 2025	0.03	0.02	0.02	0.03	0.02	92,832
October 14, 2025	0.03	0.03	0.03	0.03	0.03	53,213
October 13, 2025	0.06	0.03	0.03	0.06	0.03	81,300
October 10, 2025	0.05	0.06	0.06	0.06	0.05	32,266
October 09, 2025	0.06	0.06	0.06	0.06	0.06	5,336
October 08, 2025	0.06	0.06	0.06	0.06	0.05	11,600
October 07, 2025	0.07	0.06	0.06	0.07	0.06	224,900
October 06, 2025	0.08	0.07	0.07	0.08	0.06	565,901
October 03, 2025	0.08	0.07	0.07	0.08	0.06	14,296
October 02, 2025	0.1	0.09	0.09	0.1	0.08	51,047
October 01, 2025	0.06	0.08	0.08	0.1	0.05	147,173
September 30, 2025	0.05	0.05	0.05	0.05	0.05	1,600
September 29, 2025	0.04	0.06	0.06	0.06	0.04	5,284
September 26, 2025	0.05	0.06	0.06	0.06	0.04	1,633
September 25, 2025	0.06	0.06	0.06	0.06	0.06	0
September 24, 2025	0.07	0.06	0.06	0.07	0.06	2,913
September 23, 2025	0.07	0.06	0.06	0.1	0.06	42,144
September 22, 2025	0.04	0.07	0.07	0.07	0.04	20,000
September 19, 2025	0.05	0.04	0.04	0.05	0.04	2,529
September 18, 2025	0.06	0.06	0.06	0.06	0.06	13,511
September 17, 2025	0.06	0.06	0.06	0.06	0.06	6,000
September 16, 2025	0.07	0.06	0.06	0.07	0.06	55,446
September 15, 2025	0.06	0.06	0.06	0.06	0.06	2,607
September 12, 2025	0.07	0.07	0.07	0.07	0.06	12,322
September 11, 2025	0.06	0.06	0.06	0.06	0.06	1,900
September 10, 2025	0.06	0.06	0.06	0.06	0.06	2,116

ReNew Energy Global plc (RNWWW) NASDAQ