Renew Energy Global PLC (RNW) Historical Stock Data
5.42 ↑0.10 (1.88%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RNW is down -0.54% a day on average. There have been 12 days where Renew Energy Global PLC closed green and 18 days where RNW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 5.99 | 5.86 | ↓$0.13 (-2.17%) | 5.83 | 5.99 | 547.57K |
| 2024-04-04 | 6.07 | 5.98 | ↓$0.09 (-1.48%) | 5.93 | 6.13 | 318.68K |
| 2024-04-03 | 5.93 | 6.05 | ↑$0.12 (2.02%) | 5.88 | 6.08 | 547.26K |
| 2024-04-02 | 5.93 | 5.94 | ↑$0.01 (0.17%) | 5.88 | 5.98 | 646.95K |
| 2024-04-01 | 6.01 | 6.00 | ↓$0.01 (-0.17%) | 5.96 | 6.04 | 351.02K |
| 2024-03-28 | 5.98 | 6.00 | ↑$0.02 (0.33%) | 5.98 | 6.08 | 709.62K |
| 2024-03-27 | 5.89 | 6.00 | ↑$0.11 (1.87%) | 5.87 | 6.09 | 1.75M |
| 2024-03-26 | 5.89 | 5.88 | ↓$0.01 (-0.17%) | 5.75 | 6.08 | 835.31K |
| 2024-03-25 | 6.17 | 5.97 | ↓$0.20 (-3.24%) | 5.96 | 6.21 | 502.65K |
| 2024-03-22 | 6.24 | 6.15 | ↓$0.09 (-1.44%) | 6.11 | 6.24 | 850.46K |
| 2024-03-21 | 6.20 | 6.20 | ↑$0.00 (0.00%) | 6.17 | 6.29 | 1.11M |
| 2024-03-20 | 6.09 | 6.16 | ↑$0.07 (1.15%) | 5.97 | 6.24 | 418.53K |
| 2024-03-19 | 6.11 | 6.08 | ↓$0.03 (-0.49%) | 6.03 | 6.14 | 1.47M |
| 2024-03-18 | 6.17 | 6.11 | ↓$0.06 (-0.97%) | 6.04 | 6.36 | 843.47K |
| 2024-03-15 | 6.37 | 6.18 | ↓$0.19 (-2.98%) | 6.14 | 6.44 | 2M |
| 2024-03-14 | 6.36 | 6.40 | ↑$0.04 (0.63%) | 6.28 | 6.42 | 603.91K |
| 2024-03-13 | 6.49 | 6.36 | ↓$0.13 (-2.00%) | 6.34 | 6.59 | 599.65K |
| 2024-03-12 | 6.52 | 6.50 | ↓$0.02 (-0.31%) | 6.38 | 6.58 | 725.90K |
| 2024-03-11 | 6.67 | 6.53 | ↓$0.14 (-2.10%) | 6.51 | 6.72 | 351.26K |
| 2024-03-08 | 6.68 | 6.65 | ↓$0.03 (-0.45%) | 6.52 | 6.69 | 270.30K |
| 2024-03-07 | 6.58 | 6.68 | ↑$0.10 (1.52%) | 6.50 | 6.73 | 465.56K |
| 2024-03-06 | 6.51 | 6.51 | ↑$0.00 (0.00%) | 6.44 | 6.59 | 428.01K |
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.