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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.01	0.01	0.01	0.01	0.01	17,000
December 22, 2025	0	0.01	0.01	0.01	0	94,847
December 19, 2025	0.01	0.01	0.01	0.01	0.01	1.16M
December 18, 2025	0.03	0.01	0.01	0.03	0.01	11,000
December 17, 2025	0.01	0.02	0.02	0.03	0.01	212,029
December 16, 2025	0.01	0.01	0.01	0.01	0.01	88,027
December 15, 2025	0.01	0.01	0.01	0.01	0.01	154,549
December 12, 2025	0.01	0.01	0.01	0.01	0.01	11,174
December 11, 2025	0.01	0.01	0.01	0.01	0.01	14,432
December 10, 2025	0.01	0.01	0.01	0.01	0.01	57,434
December 09, 2025	0.01	0.01	0.01	0.01	0.01	35,300
December 08, 2025	0.01	0.01	0.01	0.01	0.01	1,000
December 05, 2025	0.01	0.01	0.01	0.01	0.01	410,035
December 04, 2025	0.01	0.01	0.01	0.01	0.01	59,900
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

ReNew Energy Global plc (RNWWW) NASDAQ