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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.06	0.06	0.06	0.06	0.06	2,500
September 08, 2025	0.06	0.06	0.06	0.06	0.06	4,436
September 05, 2025	0.07	0.07	0.07	0.07	0.06	4,729
September 04, 2025	0.07	0.07	0.07	0.07	0.07	0
September 03, 2025	0.07	0.07	0.07	0.07	0.06	1,907
September 02, 2025	0.07	0.07	0.07	0.07	0.06	1,732
August 29, 2025	0.07	0.07	0.07	0.07	0.06	2,200
August 28, 2025	0.06	0.06	0.06	0.06	0.06	1
August 27, 2025	0.06	0.06	0.06	0.06	0.06	736
August 26, 2025	0.07	0.07	0.07	0.07	0.07	116
August 25, 2025	0.08	0.08	0.08	0.08	0.08	25
August 22, 2025	0.07	0.08	0.08	0.08	0.06	600
August 21, 2025	0.07	0.07	0.07	0.07	0.07	1,900
August 20, 2025	0.1	0.1	0.1	0.1	0.1	0
August 19, 2025	0.07	0.1	0.1	0.1	0.06	31,800
August 18, 2025	0.07	0.06	0.06	0.07	0.06	9,200
August 15, 2025	0.07	0.07	0.07	0.07	0.07	946
August 14, 2025	0.08	0.08	0.08	0.1	0.07	57,828

ReNew Energy Global plc (RNWWW) NASDAQ