ReNew Energy Global plc - Class A Shares (RNW)
6.4800
+0.0200 (0.31%)
Renew Energy Global Plc is a company focused on the development and operation of renewable energy projects, primarily in the wind and solar sectors
The firm aims to create sustainable energy solutions that contribute to a cleaner environment while providing reliable power sources. By leveraging innovative technologies and strategic partnerships, the company seeks to expand its portfolio of renewable projects globally, addressing the increasing demand for clean energy and supporting efforts to combat climate change. Through its initiatives, Renew Energy Global is dedicated to promoting the transition to a more sustainable energy future.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 6.45 | 6.55 | 6.37 | 6.48 | 1,513,972 | 6.48 |
| 1/30/2025 | 6.61 | 6.65 | 6.42 | 6.46 | 1,012,063 | 6.46 |
| 1/29/2025 | 6.61 | 6.72 | 6.53 | 6.57 | 1,659,488 | 6.57 |
| 1/28/2025 | 6.72 | 6.74 | 6.45 | 6.61 | 1,782,816 | 6.61 |
| 1/27/2025 | 6.72 | 6.73 | 6.61 | 6.72 | 1,177,674 | 6.72 |
| 1/24/2025 | 6.76 | 6.82 | 6.71 | 6.72 | 1,120,556 | 6.72 |
| 1/23/2025 | 6.67 | 6.75 | 6.59 | 6.73 | 606,338 | 6.73 |
| 1/22/2025 | 6.77 | 6.79 | 6.70 | 6.70 | 1,079,580 | 6.70 |
| 1/21/2025 | 6.80 | 6.85 | 6.71 | 6.77 | 1,315,655 | 6.77 |
| 1/17/2025 | 6.78 | 6.92 | 6.77 | 6.78 | 789,382 | 6.78 |
| 1/16/2025 | 6.73 | 6.88 | 6.70 | 6.73 | 1,282,377 | 6.73 |
| 1/15/2025 | 6.70 | 6.75 | 6.59 | 6.70 | 1,247,371 | 6.70 |
| 1/14/2025 | 6.59 | 6.71 | 6.54 | 6.55 | 1,661,443 | 6.55 |
| 1/13/2025 | 6.72 | 6.72 | 6.45 | 6.57 | 2,615,633 | 6.57 |
| 1/10/2025 | 6.92 | 6.92 | 6.62 | 6.75 | 3,648,775 | 6.75 |
| 1/08/2025 | 6.90 | 6.99 | 6.79 | 6.93 | 1,161,354 | 6.93 |
| 1/07/2025 | 6.93 | 7.09 | 6.91 | 6.95 | 1,022,023 | 6.95 |
| 1/06/2025 | 6.95 | 6.96 | 6.83 | 6.86 | 816,584 | 6.86 |
| 1/03/2025 | 6.80 | 6.92 | 6.80 | 6.89 | 296,627 | 6.89 |
| 1/02/2025 | 6.90 | 7.00 | 6.77 | 6.80 | 566,128 | 6.80 |
| 12/31/2024 | 6.94 | 0.00 | 6.94 | 6.83 | 0 | 6.83 |
| 12/30/2024 | 6.79 | 6.99 | 6.75 | 6.94 | 723,764 | 6.94 |
| 12/27/2024 | 6.71 | 6.83 | 6.66 | 6.82 | 618,480 | 6.82 |
| 12/26/2024 | 6.81 | 6.88 | 6.75 | 6.76 | 516,013 | 6.76 |
| 12/24/2024 | 6.95 | 6.97 | 6.86 | 6.87 | 258,349 | 6.87 |
| 12/23/2024 | 6.90 | 6.98 | 6.75 | 6.92 | 785,224 | 6.92 |
| 12/20/2024 | 6.97 | 7.07 | 6.78 | 6.90 | 2,764,197 | 6.90 |
| 12/19/2024 | 6.95 | 7.04 | 6.87 | 6.97 | 1,388,057 | 6.97 |
| 12/18/2024 | 7.02 | 7.14 | 6.89 | 6.94 | 2,102,707 | 6.94 |
| 12/17/2024 | 7.05 | 7.16 | 6.99 | 7.04 | 1,920,004 | 7.04 |
| 12/16/2024 | 7.05 | 7.24 | 7.05 | 7.12 | 1,571,804 | 7.12 |
| 12/13/2024 | 7.27 | 7.27 | 7.09 | 7.09 | 1,718,378 | 7.09 |
| 12/12/2024 | 7.32 | 7.42 | 7.15 | 7.21 | 4,801,542 | 7.21 |
| 12/11/2024 | 6.52 | 7.49 | 6.52 | 7.46 | 6,465,390 | 7.46 |
| 12/10/2024 | 6.17 | 6.40 | 6.15 | 6.34 | 601,118 | 6.34 |
| 12/09/2024 | 6.16 | 6.45 | 6.12 | 6.22 | 680,137 | 6.22 |
| 12/06/2024 | 6.19 | 6.24 | 6.02 | 6.14 | 531,300 | 6.14 |
| 12/05/2024 | 6.01 | 6.16 | 5.99 | 6.14 | 1,113,494 | 6.14 |
| 12/04/2024 | 6.13 | 6.25 | 5.99 | 6.01 | 492,144 | 6.01 |
| 12/03/2024 | 6.13 | 6.15 | 5.93 | 6.15 | 1,319,438 | 6.15 |
| 12/02/2024 | 6.03 | 6.33 | 6.02 | 6.11 | 956,438 | 6.11 |
| 11/29/2024 | 6.11 | 6.12 | 5.99 | 6.03 | 322,283 | 6.03 |
| 11/27/2024 | 6.05 | 6.16 | 6.01 | 6.09 | 898,070 | 6.09 |
| 11/26/2024 | 6.07 | 6.11 | 5.97 | 6.05 | 616,948 | 6.05 |
| 11/25/2024 | 5.90 | 6.18 | 5.77 | 6.13 | 1,075,346 | 6.13 |
| 11/22/2024 | 5.67 | 5.99 | 5.62 | 5.89 | 1,253,300 | 5.89 |
| 11/21/2024 | 5.55 | 5.95 | 5.43 | 5.63 | 1,174,172 | 5.63 |
| 11/20/2024 | 5.57 | 5.62 | 5.18 | 5.49 | 973,202 | 5.49 |
| 11/19/2024 | 5.42 | 5.51 | 5.38 | 5.48 | 1,320,392 | 5.48 |
| 11/18/2024 | 5.35 | 5.47 | 5.33 | 5.45 | 1,061,332 | 5.45 |
| 11/15/2024 | 5.35 | 5.43 | 5.30 | 5.39 | 680,415 | 5.39 |
| 11/14/2024 | 5.20 | 5.36 | 5.19 | 5.34 | 493,909 | 5.34 |
| 11/13/2024 | 5.23 | 5.29 | 5.18 | 5.22 | 413,078 | 5.22 |
| 11/12/2024 | 5.32 | 5.35 | 5.18 | 5.23 | 865,429 | 5.23 |
| 11/11/2024 | 5.36 | 5.40 | 5.26 | 5.37 | 303,634 | 5.37 |
| 11/08/2024 | 5.46 | 5.48 | 5.29 | 5.38 | 428,914 | 5.38 |
| 11/07/2024 | 5.50 | 5.60 | 5.45 | 5.47 | 557,472 | 5.47 |
| 11/06/2024 | 5.39 | 5.54 | 5.15 | 5.50 | 1,072,446 | 5.50 |
| 11/05/2024 | 5.61 | 5.71 | 5.51 | 5.67 | 527,667 | 5.67 |
| 11/04/2024 | 5.41 | 5.66 | 5.41 | 5.55 | 456,131 | 5.55 |
| 11/01/2024 | 5.72 | 5.72 | 5.42 | 5.43 | 571,646 | 5.43 |