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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0	0	0	0	0	31,200
February 19, 2026	0	0	0	0	0	100
February 18, 2026	0.01	0	0	0.01	0	48,919
February 17, 2026	0.01	0.01	0.01	0.01	0.01	800
February 13, 2026	0.01	0.01	0.01	0.01	0.01	0
February 12, 2026	0.01	0.01	0.01	0.01	0.01	9,915
February 11, 2026	0.01	0.01	0.01	0.01	0.01	10,648
February 10, 2026	0.01	0.01	0.01	0.01	0.01	0
February 09, 2026	0.01	0.01	0.01	0.01	0.01	2,325
February 06, 2026	0.01	0.01	0.01	0.01	0.01	9,536
February 05, 2026	0.01	0.01	0.01	0.01	0.01	1,100
February 04, 2026	0.01	0.01	0.01	0.01	0.01	21,631
February 03, 2026	0.01	0.01	0.01	0.01	0.01	1,900
February 02, 2026	0.01	0.01	0.01	0.01	0.01	500
January 30, 2026	0.01	0.01	0.01	0.01	0.01	11,435
January 29, 2026	0.01	0.01	0.01	0.01	0.01	5,481
January 28, 2026	0.01	0.01	0.01	0.01	0.01	6,700
January 27, 2026	0.01	0.01	0.01	0.01	0.01	400
January 26, 2026	0.01	0.01	0.01	0.01	0.01	1,600
January 23, 2026	0.01	0.01	0.01	0.01	0.01	3,800
January 22, 2026	0.01	0.01	0.01	0.01	0.01	35,916
January 21, 2026	0.01	0.01	0.01	0.01	0.01	0
January 20, 2026	0.01	0.01	0.01	0.01	0.01	6,000
January 16, 2026	0.01	0.01	0.01	0.01	0.01	5,300
January 15, 2026	0.01	0.01	0.01	0.01	0.01	43,300
January 14, 2026	0.01	0.01	0.01	0.01	0.01	2,132
January 13, 2026	0.01	0.01	0.01	0.01	0.01	0
January 12, 2026	0.01	0.01	0.01	0.01	0.01	11,424
January 09, 2026	0.01	0.01	0.01	0.01	0.01	0
January 08, 2026	0.01	0.01	0.01	0.01	0.01	1,960
January 07, 2026	0.01	0.01	0.01	0.01	0.01	46,600
January 06, 2026	0.01	0.01	0.01	0.01	0.01	70,647
January 05, 2026	0.01	0.01	0.01	0.01	0.01	5,522
January 02, 2026	0.01	0.01	0.01	0.01	0.01	4,200
December 31, 2025	0.01	0.01	0.01	0.01	0.01	1,309
December 30, 2025	0.01	0.01	0.01	0.01	0.01	28,000
December 29, 2025	0.03	0.01	0.01	0.03	0.01	78,540
December 26, 2025	0.01	0.01	0.01	0.01	0.01	2,543
December 24, 2025	0.01	0.01	0.01	0.01	0.01	0
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

ReNew Energy Global plc (RNWWW) NASDAQ