Renew Energy Global PLC (RNW) Historical Stock Data
5.50 ↓2.05 (-27.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RNW is down -0.01% a day on average. There have been 14 days where Renew Energy Global PLC closed green and 16 days where RNW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 5.55 | 5.50 | ↓$0.05 (-0.90%) | 5.26 | 5.68 | 9.36M |
| 2025-12-12 | 7.57 | 7.55 | ↓$0.02 (-0.26%) | 7.52 | 7.60 | 1.26M |
| 2025-12-11 | 7.60 | 7.59 | ↓$0.01 (-0.13%) | 7.57 | 7.61 | 568.54K |
| 2025-12-10 | 7.57 | 7.59 | ↑$0.02 (0.26%) | 7.55 | 7.61 | 810.65K |
| 2025-12-09 | 7.55 | 7.57 | ↑$0.02 (0.26%) | 7.55 | 7.61 | 622.85K |
| 2025-12-08 | 7.57 | 7.56 | ↓$0.01 (-0.13%) | 7.52 | 7.60 | 594.04K |
| 2025-12-05 | 7.51 | 7.55 | ↑$0.04 (0.53%) | 7.48 | 7.55 | 400.63K |
| 2025-12-04 | 7.59 | 7.51 | ↓$0.08 (-1.05%) | 7.50 | 7.59 | 532.66K |
| 2025-12-03 | 7.61 | 7.55 | ↓$0.06 (-0.79%) | 7.55 | 7.62 | 591.94K |
| 2025-12-02 | 7.61 | 7.58 | ↓$0.03 (-0.39%) | 7.54 | 7.65 | 1.20M |
| 2025-12-01 | 7.61 | 7.61 | ↑$0.00 (0.00%) | 7.57 | 7.69 | 757.51K |
| 2025-11-28 | 7.58 | 7.61 | ↑$0.03 (0.40%) | 7.56 | 7.62 | 770.94K |
| 2025-11-26 | 7.59 | 7.59 | ↑$0.00 (0.00%) | 7.53 | 7.64 | 1.35M |
| 2025-11-25 | 7.50 | 7.59 | ↑$0.09 (1.20%) | 7.49 | 7.61 | 0.99M |
| 2025-11-24 | 7.54 | 7.50 | ↓$0.04 (-0.53%) | 7.49 | 7.56 | 558.09K |
| 2025-11-21 | 7.49 | 7.52 | ↑$0.03 (0.40%) | 7.47 | 7.54 | 1.02M |
| 2025-11-20 | 7.57 | 7.50 | ↓$0.07 (-0.92%) | 7.47 | 7.61 | 1.26M |
| 2025-11-19 | 7.53 | 7.52 | ↓$0.01 (-0.13%) | 7.44 | 7.58 | 0.93M |
| 2025-11-18 | 7.43 | 7.50 | ↑$0.07 (0.94%) | 7.43 | 7.53 | 1.25M |
| 2025-11-17 | 7.46 | 7.46 | ↑$0.00 (0.00%) | 7.41 | 7.53 | 1.04M |
| 2025-11-14 | 7.34 | 7.46 | ↑$0.12 (1.63%) | 7.32 | 7.46 | 1.12M |
| 2025-11-13 | 7.30 | 7.35 | ↑$0.05 (0.68%) | 7.22 | 7.36 | 1.10M |
| 2025-11-12 | 7.36 | 7.33 | ↓$0.03 (-0.41%) | 7.31 | 7.37 | 1.15M |
| 2025-11-11 | 7.40 | 7.36 | ↓$0.04 (-0.54%) | 7.31 | 7.50 | 1.69M |
| 2025-11-10 | 7.49 | 7.40 | ↓$0.09 (-1.20%) | 7.40 | 7.62 | 1.40M |
| 2025-11-07 | 7.43 | 7.55 | ↑$0.12 (1.62%) | 7.37 | 7.56 | 1.98M |
| 2025-11-06 | 7.51 | 7.46 | ↓$0.05 (-0.67%) | 7.43 | 7.53 | 675.97K |
| 2025-11-05 | 7.51 | 7.51 | ↑$0.00 (0.00%) | 7.50 | 7.54 | 1.07M |
| 2025-11-04 | 7.52 | 7.51 | ↓$0.01 (-0.13%) | 7.48 | 7.56 | 0.91M |
| 2025-11-03 | 7.55 | 7.54 | ↓$0.01 (-0.13%) | 7.50 | 7.57 | 1.04M |
Create an account or log in to view more rows.
$RNW call the SEC
$RNW rocket fuel tanks are full. Gonna shoot to the stars
$RNW Dip buyers are going to get wrecked
$RNW HODL
$RNW what time we going green?
$RNW Mindset is key
$RNW Was last two days consolidation??
$RNW what happen
$RNW Tomorrow
$RNW see you on the moon