Skip to main content

Renew Energy Global Plc Cl A (NQ: RNW )

5.980 -0.080 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 6.020 6.060 5.960 5.980 531,706 -0.08(-1.32%)
Jul 03, 2024 6.180 6.200 6.005 6.060 782,401 -0.08(-1.30%)
Jul 02, 2024 6.070 6.150 5.985 6.140 2,423,337 +0.06(+0.99%)
Jul 01, 2024 6.250 6.280 6.050 6.080 1,332,030 -0.16(-2.56%)
Jun 28, 2024 6.410 6.450 6.120 6.240 1,757,032 -0.21(-3.26%)
Jun 27, 2024 6.290 6.505 6.250 6.450 1,229,438 +0.11(+1.74%)
Jun 26, 2024 6.510 6.550 6.320 6.340 666,289 -0.23(-3.50%)
Jun 25, 2024 6.490 6.610 6.480 6.570 1,459,622 +0.10(+1.55%)
Jun 24, 2024 6.310 6.520 6.310 6.470 960,506 +0.20(+3.19%)
Jun 21, 2024 6.280 6.400 6.160 6.270 2,164,545 +0.02(+0.32%)
Jun 20, 2024 6.390 6.500 6.205 6.250 559,986 -0.18(-2.80%)
Jun 18, 2024 6.170 6.460 6.130 6.430 732,339 +0.22(+3.54%)
Jun 17, 2024 6.350 6.505 6.175 6.210 943,270 -0.15(-2.36%)
Jun 14, 2024 6.470 6.470 6.250 6.360 964,764 -0.10(-1.55%)
Jun 13, 2024 6.360 6.460 6.240 6.460 1,597,504 +0.16(+2.54%)
Jun 12, 2024 6.720 6.720 6.240 6.300 1,483,507 -0.22(-3.37%)
Jun 11, 2024 6.490 6.555 6.440 6.520 667,435 +0.02(+0.31%)
Jun 10, 2024 6.250 6.790 6.205 6.500 1,432,161 +0.30(+4.84%)
Jun 07, 2024 5.800 6.220 5.760 6.200 1,556,094 +0.38(+6.53%)
Jun 06, 2024 6.110 6.320 5.640 5.820 2,112,302 -0.41(-6.58%)
Jun 05, 2024 6.100 6.270 6.040 6.230 1,553,369 +0.16(+2.64%)
Jun 04, 2024 6.130 6.165 6.030 6.070 708,072 -0.04(-0.65%)
Jun 03, 2024 6.060 6.130 6.010 6.110 719,457 +0.12(+2.00%)
May 31, 2024 6.010 6.030 5.930 5.990 613,766 -0.05(-0.83%)
May 30, 2024 5.940 6.080 5.890 6.040 546,546 +0.14(+2.37%)
May 29, 2024 5.900 5.950 5.820 5.900 506,737 -0.04(-0.67%)
May 28, 2024 6.140 6.140 5.910 5.940 676,735 -0.13(-2.14%)
May 24, 2024 5.930 6.100 5.880 6.070 322,812 +0.18(+3.06%)
May 23, 2024 6.070 6.070 5.870 5.890 441,679 -0.13(-2.16%)
May 22, 2024 5.950 6.220 5.900 6.020 593,971 +0.05(+0.84%)
May 21, 2024 5.900 6.040 5.880 5.970 647,780 +0.08(+1.36%)
May 20, 2024 5.890 5.940 5.710 5.890 636,182 -0.04(-0.67%)
May 17, 2024 6.450 6.450 5.880 5.930 1,236,243 -0.52(-8.06%)
May 16, 2024 6.430 6.550 6.385 6.450 757,571 -0.01(-0.15%)
May 15, 2024 6.100 6.530 6.090 6.460 1,046,957 +0.41(+6.78%)
May 14, 2024 6.070 6.239 6.015 6.050 20,693,216 +0.02(+0.33%)
May 13, 2024 6.050 6.140 6.020 6.030 449,442 +0.02(+0.33%)
May 10, 2024 6.020 6.120 5.995 6.010 220,958 +0.00(+0.00%)
May 09, 2024 6.000 6.099 5.980 6.010 261,140 -0.01(-0.17%)
May 08, 2024 6.010 6.040 5.915 6.020 302,229 -0.05(-0.82%)
May 07, 2024 6.340 6.340 6.005 6.070 675,128 -0.29(-4.56%)
May 06, 2024 6.270 6.370 6.185 6.360 440,063 +0.16(+2.58%)
May 03, 2024 5.780 6.255 5.720 6.200 972,086 +0.52(+9.15%)
May 02, 2024 5.640 5.730 5.640 5.680 613,326 +0.01(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.