Renew Energy Global PLC (RNW) Historical Stock Data
5.93 ↓0.52 (-8.06%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RNW is down -0.02% a day on average. There have been 16 days where Renew Energy Global PLC closed green and 14 days where RNW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 6.45 | 5.93 | ↓$0.52 (-8.06%) | 5.88 | 6.45 | 1.24M |
| 2024-05-16 | 6.43 | 6.45 | ↑$0.02 (0.31%) | 6.39 | 6.55 | 757.57K |
| 2024-05-15 | 6.10 | 6.46 | ↑$0.36 (5.90%) | 6.09 | 6.53 | 1.05M |
| 2024-05-14 | 6.07 | 6.05 | ↓$0.02 (-0.33%) | 6.02 | 6.24 | 20.69M |
| 2024-05-13 | 6.05 | 6.03 | ↓$0.02 (-0.33%) | 6.02 | 6.14 | 449.44K |
| 2024-05-10 | 6.02 | 6.01 | ↓$0.01 (-0.17%) | 6.00 | 6.12 | 220.96K |
| 2024-05-09 | 6.00 | 6.01 | ↑$0.01 (0.17%) | 5.98 | 6.10 | 261.14K |
| 2024-05-08 | 6.01 | 6.02 | ↑$0.01 (0.17%) | 5.92 | 6.04 | 302.23K |
| 2024-05-07 | 6.34 | 6.07 | ↓$0.27 (-4.26%) | 6.01 | 6.34 | 675.13K |
| 2024-05-06 | 6.27 | 6.36 | ↑$0.09 (1.44%) | 6.19 | 6.37 | 440.06K |
| 2024-05-03 | 5.78 | 6.20 | ↑$0.42 (7.27%) | 5.72 | 6.26 | 0.97M |
| 2024-05-02 | 5.64 | 5.68 | ↑$0.04 (0.71%) | 5.64 | 5.73 | 613.33K |
| 2024-05-01 | 5.64 | 5.67 | ↑$0.03 (0.53%) | 5.59 | 5.86 | 544.20K |
| 2024-04-30 | 5.69 | 5.64 | ↓$0.05 (-0.88%) | 5.58 | 5.70 | 517.98K |
| 2024-04-29 | 5.60 | 5.74 | ↑$0.14 (2.50%) | 5.53 | 5.78 | 788.93K |
| 2024-04-26 | 5.65 | 5.51 | ↓$0.14 (-2.48%) | 5.50 | 5.68 | 357.20K |
| 2024-04-25 | 5.71 | 5.62 | ↓$0.09 (-1.58%) | 5.60 | 5.71 | 588.93K |
| 2024-04-24 | 5.80 | 5.71 | ↓$0.09 (-1.55%) | 5.70 | 5.83 | 530.41K |
| 2024-04-23 | 5.69 | 5.81 | ↑$0.12 (2.11%) | 5.66 | 5.90 | 702.16K |
| 2024-04-22 | 5.63 | 5.66 | ↑$0.03 (0.53%) | 5.57 | 5.72 | 573.79K |
| 2024-04-19 | 5.54 | 5.65 | ↑$0.11 (1.99%) | 5.54 | 5.65 | 1.38M |
| 2024-04-18 | 5.47 | 5.54 | ↑$0.07 (1.28%) | 5.41 | 5.59 | 813.78K |
| 2024-04-17 | 5.40 | 5.42 | ↑$0.02 (0.37%) | 5.26 | 5.48 | 0.97M |
| 2024-04-16 | 5.33 | 5.32 | ↓$0.01 (-0.19%) | 5.32 | 5.44 | 1.02M |
| 2024-04-15 | 5.60 | 5.38 | ↓$0.22 (-3.93%) | 5.34 | 5.63 | 0.95M |
| 2024-04-12 | 5.81 | 5.61 | ↓$0.20 (-3.44%) | 5.51 | 5.86 | 1.12M |
| 2024-04-11 | 5.72 | 5.85 | ↑$0.13 (2.27%) | 5.69 | 5.86 | 619.99K |
| 2024-04-10 | 5.80 | 5.75 | ↓$0.05 (-0.86%) | 5.63 | 5.80 | 611.92K |
| 2024-04-09 | 5.87 | 5.89 | ↑$0.02 (0.34%) | 5.86 | 5.95 | 397.87K |
| 2024-04-08 | 5.86 | 5.84 | ↓$0.02 (-0.34%) | 5.79 | 5.93 | 339.71K |
Create an account or log in to view more rows.
$RNW TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$RNW buy the fear
$RNW yeah we're going green today
$RNW death cross will complete today
$RNW the market is selling off
$RNW all’s I know is buy and hold… no expectations
$RNW whats the target for Friday close?
$RNW peak frustration
$RNW good place to average up
$RNW slap the ask.