NasdaqGS - Nasdaq Real Time Price • USD
ReNew Energy Global Plc (RNW)
As of 3:51 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 5.69 | 5.89 | 5.66 | 5.80 | 5.80 | 549,765 |
| Apr 22, 2024 | 5.63 | 5.72 | 5.57 | 5.66 | 5.66 | 573,800 |
| Apr 19, 2024 | 5.54 | 5.65 | 5.54 | 5.65 | 5.65 | 1,383,500 |
| Apr 18, 2024 | 5.47 | 5.59 | 5.41 | 5.54 | 5.54 | 813,800 |
| Apr 17, 2024 | 5.40 | 5.48 | 5.26 | 5.42 | 5.42 | 967,900 |
| Apr 16, 2024 | 5.33 | 5.44 | 5.32 | 5.32 | 5.32 | 1,023,000 |
| Apr 15, 2024 | 5.60 | 5.63 | 5.34 | 5.38 | 5.38 | 953,700 |
| Apr 12, 2024 | 5.81 | 5.86 | 5.51 | 5.61 | 5.61 | 1,117,300 |
| Apr 11, 2024 | 5.72 | 5.86 | 5.69 | 5.85 | 5.85 | 620,000 |
| Apr 10, 2024 | 5.80 | 5.80 | 5.63 | 5.75 | 5.75 | 611,900 |
| Apr 9, 2024 | 5.87 | 5.95 | 5.86 | 5.89 | 5.89 | 397,900 |
| Apr 8, 2024 | 5.86 | 5.93 | 5.79 | 5.84 | 5.84 | 339,700 |
| Apr 5, 2024 | 5.99 | 5.99 | 5.83 | 5.86 | 5.86 | 547,600 |
| Apr 4, 2024 | 6.07 | 6.13 | 5.93 | 5.98 | 5.98 | 318,700 |
| Apr 3, 2024 | 5.93 | 6.07 | 5.88 | 6.05 | 6.05 | 547,200 |
| Apr 2, 2024 | 5.93 | 5.98 | 5.88 | 5.94 | 5.94 | 646,900 |
| Apr 1, 2024 | 6.01 | 6.04 | 5.95 | 6.00 | 6.00 | 351,000 |
| Mar 28, 2024 | 5.98 | 6.08 | 5.98 | 6.00 | 6.00 | 709,600 |
| Mar 27, 2024 | 5.89 | 6.09 | 5.87 | 6.00 | 6.00 | 1,752,200 |
| Mar 26, 2024 | 5.89 | 6.08 | 5.75 | 5.88 | 5.88 | 835,300 |
| Mar 25, 2024 | 6.17 | 6.21 | 5.96 | 5.97 | 5.97 | 502,600 |
| Mar 22, 2024 | 6.24 | 6.24 | 6.11 | 6.15 | 6.15 | 850,500 |
| Mar 21, 2024 | 6.20 | 6.29 | 6.16 | 6.20 | 6.20 | 1,108,100 |
| Mar 20, 2024 | 6.09 | 6.24 | 5.97 | 6.16 | 6.16 | 418,500 |
| Mar 19, 2024 | 6.11 | 6.14 | 6.03 | 6.08 | 6.08 | 1,470,700 |
| Mar 18, 2024 | 6.17 | 6.36 | 6.04 | 6.11 | 6.11 | 843,400 |
| Mar 15, 2024 | 6.37 | 6.43 | 6.14 | 6.18 | 6.18 | 1,997,600 |
| Mar 14, 2024 | 6.36 | 6.42 | 6.28 | 6.40 | 6.40 | 603,900 |
| Mar 13, 2024 | 6.49 | 6.59 | 6.34 | 6.36 | 6.36 | 599,600 |
| Mar 12, 2024 | 6.52 | 6.58 | 6.38 | 6.50 | 6.50 | 725,900 |
| Mar 11, 2024 | 6.67 | 6.72 | 6.51 | 6.53 | 6.53 | 351,300 |
| Mar 8, 2024 | 6.68 | 6.69 | 6.52 | 6.65 | 6.65 | 270,300 |
| Mar 7, 2024 | 6.58 | 6.73 | 6.50 | 6.68 | 6.68 | 465,600 |
| Mar 6, 2024 | 6.51 | 6.59 | 6.44 | 6.51 | 6.51 | 434,300 |
| Mar 5, 2024 | 6.40 | 6.51 | 6.36 | 6.44 | 6.44 | 531,700 |
| Mar 4, 2024 | 6.53 | 6.53 | 6.39 | 6.40 | 6.40 | 572,000 |
| Mar 1, 2024 | 6.51 | 6.57 | 6.43 | 6.54 | 6.54 | 495,200 |
| Feb 29, 2024 | 6.42 | 6.51 | 6.34 | 6.50 | 6.50 | 964,500 |
| Feb 28, 2024 | 6.24 | 6.44 | 6.20 | 6.34 | 6.34 | 544,800 |
| Feb 27, 2024 | 6.36 | 6.40 | 6.09 | 6.31 | 6.31 | 769,600 |
| Feb 26, 2024 | 6.44 | 6.53 | 6.22 | 6.28 | 6.28 | 297,900 |
| Feb 23, 2024 | 6.41 | 6.48 | 6.29 | 6.47 | 6.47 | 421,100 |
| Feb 22, 2024 | 6.26 | 6.47 | 6.15 | 6.40 | 6.40 | 706,400 |
| Feb 21, 2024 | 6.31 | 6.31 | 6.05 | 6.25 | 6.25 | 430,700 |
| Feb 20, 2024 | 6.46 | 6.74 | 6.24 | 6.31 | 6.31 | 1,175,000 |
| Feb 16, 2024 | 6.48 | 6.52 | 6.32 | 6.44 | 6.44 | 613,500 |
| Feb 15, 2024 | 6.60 | 6.73 | 6.40 | 6.49 | 6.49 | 709,900 |
| Feb 14, 2024 | 6.45 | 6.67 | 6.41 | 6.63 | 6.63 | 308,600 |
| Feb 13, 2024 | 6.41 | 6.45 | 6.30 | 6.36 | 6.36 | 385,800 |
| Feb 12, 2024 | 6.43 | 6.59 | 6.42 | 6.57 | 6.57 | 329,500 |
| Feb 9, 2024 | 6.47 | 6.47 | 6.26 | 6.42 | 6.42 | 342,000 |
| Feb 8, 2024 | 6.45 | 6.50 | 6.33 | 6.45 | 6.45 | 304,500 |
| Feb 7, 2024 | 6.49 | 6.59 | 6.46 | 6.48 | 6.48 | 525,400 |
| Feb 6, 2024 | 6.22 | 6.47 | 6.13 | 6.45 | 6.45 | 366,600 |
| Feb 5, 2024 | 6.34 | 6.36 | 6.14 | 6.24 | 6.24 | 398,500 |
| Feb 2, 2024 | 6.53 | 6.53 | 6.30 | 6.44 | 6.44 | 458,800 |
| Feb 1, 2024 | 6.77 | 6.80 | 6.60 | 6.64 | 6.64 | 487,000 |
| Jan 31, 2024 | 6.84 | 6.93 | 6.73 | 6.77 | 6.77 | 591,400 |
| Jan 30, 2024 | 6.76 | 6.87 | 6.69 | 6.82 | 6.82 | 468,600 |
| Jan 29, 2024 | 6.68 | 6.79 | 6.48 | 6.75 | 6.75 | 314,800 |
| Jan 26, 2024 | 6.84 | 6.93 | 6.75 | 6.85 | 6.85 | 558,200 |
| Jan 25, 2024 | 6.62 | 6.82 | 6.60 | 6.82 | 6.82 | 551,900 |
| Jan 24, 2024 | 6.73 | 6.81 | 6.50 | 6.54 | 6.54 | 371,600 |
| Jan 23, 2024 | 6.67 | 6.74 | 6.55 | 6.64 | 6.64 | 354,100 |
| Jan 22, 2024 | 6.70 | 6.86 | 6.58 | 6.65 | 6.65 | 331,600 |
| Jan 19, 2024 | 6.64 | 6.72 | 6.50 | 6.70 | 6.70 | 658,800 |
| Jan 18, 2024 | 6.83 | 6.86 | 6.59 | 6.61 | 6.61 | 578,600 |
| Jan 17, 2024 | 6.81 | 6.83 | 6.64 | 6.80 | 6.80 | 532,700 |
| Jan 16, 2024 | 7.15 | 7.15 | 6.89 | 6.91 | 6.91 | 657,100 |
| Jan 12, 2024 | 7.22 | 7.31 | 7.18 | 7.26 | 7.26 | 350,600 |
| Jan 11, 2024 | 7.39 | 7.39 | 7.04 | 7.19 | 7.19 | 550,400 |
| Jan 10, 2024 | 7.27 | 7.41 | 7.24 | 7.37 | 7.37 | 323,700 |
| Jan 9, 2024 | 7.42 | 7.47 | 7.25 | 7.27 | 7.27 | 490,100 |
| Jan 8, 2024 | 7.52 | 7.63 | 7.44 | 7.52 | 7.52 | 352,700 |
| Jan 5, 2024 | 7.47 | 7.70 | 7.35 | 7.51 | 7.51 | 432,000 |
| Jan 4, 2024 | 7.57 | 7.60 | 7.36 | 7.52 | 7.52 | 352,600 |
| Jan 3, 2024 | 7.50 | 7.60 | 7.42 | 7.58 | 7.58 | 586,600 |
| Jan 2, 2024 | 7.63 | 7.79 | 7.47 | 7.55 | 7.55 | 620,900 |
| Dec 29, 2023 | 7.65 | 7.72 | 7.54 | 7.66 | 7.66 | 1,012,000 |
| Dec 28, 2023 | 7.62 | 7.67 | 7.57 | 7.65 | 7.65 | 978,000 |
| Dec 27, 2023 | 7.68 | 7.69 | 7.58 | 7.66 | 7.66 | 842,800 |
| Dec 26, 2023 | 7.49 | 7.63 | 7.41 | 7.61 | 7.61 | 250,200 |
| Dec 22, 2023 | 7.54 | 7.64 | 7.46 | 7.49 | 7.49 | 834,300 |
| Dec 21, 2023 | 7.34 | 7.48 | 7.28 | 7.47 | 7.47 | 608,400 |
| Dec 20, 2023 | 7.50 | 7.62 | 7.34 | 7.34 | 7.34 | 674,500 |
| Dec 19, 2023 | 7.25 | 7.47 | 7.25 | 7.46 | 7.46 | 620,300 |
| Dec 18, 2023 | 7.20 | 7.34 | 7.15 | 7.21 | 7.21 | 548,200 |
| Dec 15, 2023 | 7.25 | 7.28 | 7.03 | 7.16 | 7.16 | 1,192,300 |
| Dec 14, 2023 | 7.10 | 7.27 | 7.10 | 7.23 | 7.23 | 648,700 |
| Dec 13, 2023 | 6.80 | 7.04 | 6.63 | 7.02 | 7.02 | 858,300 |
| Dec 12, 2023 | 6.87 | 6.87 | 6.66 | 6.80 | 6.80 | 432,300 |
| Dec 11, 2023 | 6.82 | 6.89 | 6.73 | 6.85 | 6.85 | 310,400 |
| Dec 8, 2023 | 6.91 | 6.93 | 6.74 | 6.91 | 6.91 | 332,500 |
| Dec 7, 2023 | 6.80 | 6.99 | 6.72 | 6.87 | 6.87 | 808,800 |
| Dec 6, 2023 | 6.74 | 6.86 | 6.62 | 6.77 | 6.77 | 474,300 |
| Dec 5, 2023 | 6.65 | 6.84 | 6.60 | 6.73 | 6.73 | 696,400 |
| Dec 4, 2023 | 6.51 | 6.71 | 6.43 | 6.64 | 6.64 | 480,600 |
| Dec 1, 2023 | 6.41 | 6.58 | 6.28 | 6.58 | 6.58 | 400,500 |
| Nov 30, 2023 | 6.38 | 6.48 | 6.32 | 6.44 | 6.44 | 637,300 |
| Nov 29, 2023 | 6.21 | 6.45 | 6.15 | 6.38 | 6.38 | 623,400 |
| Nov 28, 2023 | 5.91 | 6.24 | 5.83 | 6.22 | 6.22 | 717,000 |
| Nov 27, 2023 | 6.15 | 6.15 | 5.84 | 5.86 | 5.86 | 412,800 |
| Nov 24, 2023 | 6.20 | 6.22 | 6.08 | 6.12 | 6.12 | 237,400 |
| Nov 22, 2023 | 6.32 | 6.44 | 6.14 | 6.23 | 6.23 | 475,400 |
| Nov 21, 2023 | 6.50 | 6.77 | 6.30 | 6.32 | 6.32 | 585,800 |
| Nov 20, 2023 | 6.47 | 6.90 | 6.10 | 6.44 | 6.44 | 1,437,200 |
| Nov 17, 2023 | 5.93 | 5.97 | 5.74 | 5.93 | 5.93 | 469,100 |
| Nov 16, 2023 | 6.00 | 6.05 | 5.86 | 5.90 | 5.90 | 335,200 |
| Nov 15, 2023 | 6.00 | 6.17 | 5.93 | 5.98 | 5.98 | 693,000 |
| Nov 14, 2023 | 5.95 | 6.10 | 5.88 | 6.00 | 6.00 | 1,059,900 |
| Nov 13, 2023 | 5.67 | 5.88 | 5.67 | 5.76 | 5.76 | 366,600 |
| Nov 10, 2023 | 5.84 | 5.91 | 5.72 | 5.74 | 5.74 | 453,900 |
| Nov 9, 2023 | 5.92 | 6.03 | 5.83 | 5.85 | 5.85 | 403,300 |
| Nov 8, 2023 | 5.99 | 6.07 | 5.91 | 5.98 | 5.98 | 763,600 |
| Nov 7, 2023 | 5.89 | 5.97 | 5.79 | 5.94 | 5.94 | 570,700 |
| Nov 6, 2023 | 6.00 | 6.08 | 5.87 | 5.87 | 5.87 | 422,900 |
| Nov 3, 2023 | 6.24 | 6.27 | 5.97 | 5.99 | 5.99 | 849,900 |
| Nov 2, 2023 | 5.71 | 6.15 | 5.69 | 6.09 | 6.09 | 1,205,700 |
| Nov 1, 2023 | 5.40 | 5.63 | 5.39 | 5.62 | 5.62 | 557,200 |
| Oct 31, 2023 | 5.43 | 5.50 | 5.28 | 5.40 | 5.40 | 834,900 |
| Oct 30, 2023 | 5.48 | 5.57 | 5.41 | 5.42 | 5.42 | 456,000 |
| Oct 27, 2023 | 5.66 | 5.72 | 5.43 | 5.46 | 5.46 | 971,200 |
| Oct 26, 2023 | 5.57 | 5.71 | 5.55 | 5.65 | 5.65 | 667,400 |
| Oct 25, 2023 | 5.56 | 5.61 | 5.45 | 5.56 | 5.56 | 423,000 |
| Oct 24, 2023 | 5.52 | 5.66 | 5.44 | 5.60 | 5.60 | 577,300 |
| Oct 23, 2023 | 5.39 | 5.59 | 5.37 | 5.49 | 5.49 | 268,400 |
| Oct 20, 2023 | 5.54 | 5.64 | 5.46 | 5.50 | 5.50 | 996,800 |
| Oct 19, 2023 | 5.41 | 5.62 | 5.37 | 5.56 | 5.56 | 463,500 |
| Oct 18, 2023 | 5.54 | 5.54 | 5.24 | 5.39 | 5.39 | 761,300 |
| Oct 17, 2023 | 5.52 | 5.57 | 5.41 | 5.50 | 5.50 | 903,100 |
| Oct 16, 2023 | 5.47 | 5.61 | 5.41 | 5.58 | 5.58 | 596,900 |
| Oct 13, 2023 | 5.50 | 5.58 | 5.41 | 5.45 | 5.45 | 456,700 |
| Oct 12, 2023 | 5.57 | 5.64 | 5.34 | 5.46 | 5.46 | 492,900 |
| Oct 11, 2023 | 5.86 | 5.90 | 5.47 | 5.58 | 5.58 | 1,636,700 |
| Oct 10, 2023 | 5.24 | 5.82 | 5.24 | 5.82 | 5.82 | 828,900 |
| Oct 9, 2023 | 5.24 | 5.39 | 5.16 | 5.21 | 5.21 | 431,800 |
| Oct 6, 2023 | 4.80 | 5.28 | 4.78 | 5.26 | 5.26 | 839,700 |
| Oct 5, 2023 | 4.99 | 5.10 | 4.80 | 4.82 | 4.82 | 845,300 |
| Oct 4, 2023 | 4.91 | 5.09 | 4.91 | 4.93 | 4.93 | 831,300 |
| Oct 3, 2023 | 5.00 | 5.07 | 4.86 | 4.92 | 4.92 | 630,700 |
| Oct 2, 2023 | 5.49 | 5.49 | 5.01 | 5.06 | 5.06 | 1,129,900 |
| Sep 29, 2023 | 5.52 | 5.57 | 5.38 | 5.43 | 5.43 | 591,600 |
| Sep 28, 2023 | 5.53 | 5.53 | 5.39 | 5.43 | 5.43 | 932,300 |
| Sep 27, 2023 | 5.59 | 5.59 | 5.48 | 5.50 | 5.50 | 481,900 |
| Sep 26, 2023 | 5.62 | 5.66 | 5.53 | 5.55 | 5.55 | 421,500 |
| Sep 25, 2023 | 5.70 | 5.74 | 5.58 | 5.66 | 5.66 | 433,600 |
| Sep 22, 2023 | 5.70 | 5.78 | 5.64 | 5.73 | 5.73 | 517,400 |
| Sep 21, 2023 | 5.74 | 5.78 | 5.62 | 5.65 | 5.65 | 853,100 |
| Sep 20, 2023 | 5.83 | 6.01 | 5.79 | 5.81 | 5.81 | 513,500 |
| Sep 19, 2023 | 5.81 | 5.94 | 5.79 | 5.80 | 5.80 | 509,700 |
| Sep 18, 2023 | 5.87 | 5.98 | 5.63 | 5.81 | 5.81 | 709,700 |
| Sep 15, 2023 | 6.08 | 6.13 | 5.94 | 5.97 | 5.97 | 903,800 |
| Sep 14, 2023 | 6.04 | 6.14 | 5.99 | 6.10 | 6.10 | 373,900 |
| Sep 13, 2023 | 5.94 | 6.03 | 5.89 | 6.02 | 6.02 | 442,700 |
| Sep 12, 2023 | 5.73 | 5.95 | 5.68 | 5.94 | 5.94 | 371,100 |
| Sep 11, 2023 | 5.64 | 5.77 | 5.62 | 5.72 | 5.72 | 367,800 |
| Sep 8, 2023 | 5.68 | 5.70 | 5.49 | 5.65 | 5.65 | 844,500 |
| Sep 7, 2023 | 5.72 | 5.84 | 5.59 | 5.59 | 5.59 | 730,200 |
| Sep 6, 2023 | 6.01 | 6.08 | 5.77 | 5.78 | 5.78 | 1,107,200 |
| Sep 5, 2023 | 6.03 | 6.18 | 5.98 | 6.10 | 6.10 | 1,350,600 |
| Sep 1, 2023 | 6.16 | 6.21 | 6.00 | 6.02 | 6.02 | 281,600 |
| Aug 31, 2023 | 6.23 | 6.32 | 6.09 | 6.10 | 6.10 | 325,400 |
| Aug 30, 2023 | 6.42 | 6.50 | 6.22 | 6.23 | 6.23 | 358,000 |
| Aug 29, 2023 | 6.05 | 6.42 | 6.04 | 6.41 | 6.41 | 591,800 |
| Aug 28, 2023 | 6.27 | 6.35 | 6.04 | 6.05 | 6.05 | 310,200 |
| Aug 25, 2023 | 6.23 | 6.46 | 6.15 | 6.26 | 6.26 | 736,700 |
| Aug 24, 2023 | 5.97 | 6.26 | 5.97 | 6.24 | 6.24 | 556,500 |
| Aug 23, 2023 | 5.72 | 5.99 | 5.62 | 5.96 | 5.96 | 458,400 |
| Aug 22, 2023 | 5.77 | 5.89 | 5.68 | 5.70 | 5.70 | 672,200 |
| Aug 21, 2023 | 5.36 | 5.91 | 4.84 | 5.81 | 5.81 | 1,305,300 |
| Aug 18, 2023 | 6.00 | 6.12 | 5.94 | 6.10 | 6.10 | 369,900 |
| Aug 17, 2023 | 6.10 | 6.13 | 5.99 | 6.04 | 6.04 | 321,900 |
| Aug 16, 2023 | 6.16 | 6.18 | 6.03 | 6.06 | 6.06 | 318,100 |
| Aug 15, 2023 | 6.15 | 6.19 | 6.05 | 6.15 | 6.15 | 289,000 |
| Aug 14, 2023 | 6.20 | 6.30 | 6.10 | 6.19 | 6.19 | 510,600 |
| Aug 11, 2023 | 6.12 | 6.19 | 6.01 | 6.19 | 6.19 | 214,100 |
| Aug 10, 2023 | 6.19 | 6.23 | 6.05 | 6.15 | 6.15 | 381,400 |
| Aug 9, 2023 | 6.07 | 6.16 | 6.00 | 6.15 | 6.15 | 366,200 |
| Aug 8, 2023 | 5.95 | 6.09 | 5.85 | 6.06 | 6.06 | 388,600 |
| Aug 7, 2023 | 6.06 | 6.11 | 5.97 | 6.01 | 6.01 | 200,500 |
| Aug 4, 2023 | 6.02 | 6.15 | 5.95 | 6.03 | 6.03 | 294,000 |
| Aug 3, 2023 | 6.01 | 6.13 | 6.01 | 6.03 | 6.03 | 190,000 |
| Aug 2, 2023 | 6.09 | 6.09 | 5.88 | 6.04 | 6.04 | 405,200 |
| Aug 1, 2023 | 6.15 | 6.20 | 6.09 | 6.14 | 6.14 | 265,000 |
| Jul 31, 2023 | 6.12 | 6.22 | 6.11 | 6.20 | 6.20 | 416,800 |
| Jul 28, 2023 | 5.99 | 6.09 | 5.99 | 6.07 | 6.07 | 208,600 |
| Jul 27, 2023 | 6.05 | 6.10 | 5.95 | 5.96 | 5.96 | 485,600 |
| Jul 26, 2023 | 5.96 | 6.09 | 5.96 | 6.07 | 6.07 | 601,800 |
| Jul 25, 2023 | 6.16 | 6.16 | 5.97 | 5.98 | 5.98 | 564,800 |
| Jul 24, 2023 | 6.40 | 6.40 | 6.14 | 6.16 | 6.16 | 902,700 |
| Jul 21, 2023 | 5.91 | 6.40 | 5.81 | 6.39 | 6.39 | 2,761,100 |
| Jul 20, 2023 | 5.91 | 5.92 | 5.79 | 5.88 | 5.88 | 572,900 |
| Jul 19, 2023 | 5.59 | 5.89 | 5.59 | 5.89 | 5.89 | 982,100 |
| Jul 18, 2023 | 5.67 | 5.69 | 5.42 | 5.54 | 5.54 | 726,200 |
| Jul 17, 2023 | 5.63 | 5.80 | 5.58 | 5.64 | 5.64 | 551,400 |
| Jul 14, 2023 | 5.80 | 5.84 | 5.66 | 5.68 | 5.68 | 774,500 |
| Jul 13, 2023 | 5.72 | 5.96 | 5.70 | 5.78 | 5.78 | 841,800 |
| Jul 12, 2023 | 5.50 | 5.71 | 5.50 | 5.68 | 5.68 | 707,200 |
| Jul 11, 2023 | 5.65 | 5.68 | 5.53 | 5.58 | 5.58 | 594,900 |
| Jul 10, 2023 | 5.53 | 5.66 | 5.50 | 5.62 | 5.62 | 408,400 |
| Jul 7, 2023 | 5.43 | 5.59 | 5.41 | 5.52 | 5.52 | 486,700 |
| Jul 6, 2023 | 5.62 | 5.65 | 5.32 | 5.43 | 5.43 | 1,073,100 |
| Jul 5, 2023 | 5.61 | 5.77 | 5.41 | 5.71 | 5.71 | 611,300 |
| Jul 3, 2023 | 5.47 | 5.66 | 5.44 | 5.61 | 5.61 | 292,200 |
| Jun 30, 2023 | 5.48 | 5.51 | 5.33 | 5.48 | 5.48 | 722,600 |
| Jun 29, 2023 | 5.22 | 5.49 | 5.16 | 5.42 | 5.42 | 1,555,100 |
| Jun 28, 2023 | 5.36 | 5.36 | 5.22 | 5.24 | 5.24 | 275,300 |
| Jun 27, 2023 | 5.43 | 5.45 | 5.30 | 5.37 | 5.37 | 789,400 |
| Jun 26, 2023 | 5.48 | 5.51 | 5.42 | 5.44 | 5.44 | 433,100 |
| Jun 23, 2023 | 5.51 | 5.56 | 5.41 | 5.49 | 5.49 | 608,000 |
| Jun 22, 2023 | 5.60 | 5.69 | 5.53 | 5.55 | 5.55 | 423,400 |
| Jun 21, 2023 | 5.60 | 5.65 | 5.55 | 5.61 | 5.61 | 347,100 |
| Jun 20, 2023 | 5.92 | 5.92 | 5.52 | 5.62 | 5.62 | 777,300 |
| Jun 16, 2023 | 5.97 | 6.22 | 5.86 | 5.91 | 5.91 | 3,524,200 |
| Jun 15, 2023 | 5.70 | 5.86 | 5.59 | 5.86 | 5.86 | 1,419,600 |
| Jun 14, 2023 | 5.56 | 5.68 | 5.55 | 5.68 | 5.68 | 837,600 |
| Jun 13, 2023 | 5.70 | 5.74 | 5.43 | 5.55 | 5.55 | 1,012,000 |
| Jun 12, 2023 | 5.60 | 5.69 | 5.51 | 5.68 | 5.68 | 737,200 |
| Jun 9, 2023 | 5.67 | 5.70 | 5.60 | 5.60 | 5.60 | 759,700 |
| Jun 8, 2023 | 5.56 | 5.67 | 5.36 | 5.67 | 5.67 | 785,200 |
| Jun 7, 2023 | 5.70 | 5.85 | 5.33 | 5.60 | 5.60 | 1,339,000 |
| Jun 6, 2023 | 5.30 | 5.59 | 5.30 | 5.54 | 5.54 | 799,800 |
| Jun 5, 2023 | 5.48 | 5.63 | 5.11 | 5.25 | 5.25 | 1,135,600 |
| Jun 2, 2023 | 5.44 | 5.53 | 5.42 | 5.51 | 5.51 | 765,700 |
| Jun 1, 2023 | 5.47 | 5.53 | 5.29 | 5.39 | 5.39 | 816,800 |
| May 31, 2023 | 5.45 | 5.51 | 5.25 | 5.47 | 5.47 | 767,000 |
| May 30, 2023 | 5.47 | 5.55 | 5.41 | 5.50 | 5.50 | 487,500 |
| May 26, 2023 | 5.49 | 5.50 | 5.34 | 5.43 | 5.43 | 443,600 |
| May 25, 2023 | 5.60 | 5.63 | 5.46 | 5.47 | 5.47 | 355,800 |
| May 24, 2023 | 5.63 | 5.70 | 5.58 | 5.63 | 5.63 | 365,600 |
| May 23, 2023 | 5.70 | 5.80 | 5.54 | 5.68 | 5.68 | 577,700 |
| May 22, 2023 | 5.65 | 5.79 | 5.58 | 5.77 | 5.77 | 774,700 |
| May 19, 2023 | 5.64 | 5.70 | 5.44 | 5.60 | 5.60 | 544,100 |
| May 18, 2023 | 5.51 | 5.59 | 5.45 | 5.59 | 5.59 | 582,800 |
| May 17, 2023 | 5.34 | 5.56 | 5.30 | 5.53 | 5.53 | 504,600 |
| May 16, 2023 | 5.59 | 5.74 | 5.32 | 5.33 | 5.33 | 523,900 |
| May 15, 2023 | 5.39 | 5.71 | 5.39 | 5.61 | 5.61 | 709,900 |
| May 12, 2023 | 5.25 | 5.35 | 5.09 | 5.31 | 5.31 | 479,000 |
| May 11, 2023 | 5.23 | 5.33 | 5.19 | 5.23 | 5.23 | 435,300 |
| May 10, 2023 | 5.28 | 5.36 | 5.22 | 5.23 | 5.23 | 507,100 |
| May 9, 2023 | 5.17 | 5.24 | 5.08 | 5.19 | 5.19 | 422,900 |
| May 8, 2023 | 5.46 | 5.51 | 5.16 | 5.17 | 5.17 | 491,900 |
| May 5, 2023 | 5.27 | 5.64 | 5.27 | 5.47 | 5.47 | 818,000 |
| May 4, 2023 | 5.31 | 5.38 | 5.22 | 5.25 | 5.25 | 352,500 |
| May 3, 2023 | 5.21 | 5.41 | 5.21 | 5.28 | 5.28 | 443,100 |
| May 2, 2023 | 5.11 | 5.25 | 5.08 | 5.21 | 5.21 | 548,200 |
| May 1, 2023 | 5.09 | 5.26 | 5.06 | 5.13 | 5.13 | 373,900 |
| Apr 28, 2023 | 5.07 | 5.19 | 4.98 | 5.12 | 5.12 | 609,700 |
| Apr 27, 2023 | 4.95 | 5.10 | 4.93 | 5.05 | 5.05 | 466,900 |
| Apr 26, 2023 | 5.19 | 5.20 | 4.89 | 4.94 | 4.94 | 682,200 |
| Apr 25, 2023 | 5.35 | 5.35 | 5.07 | 5.18 | 5.18 | 765,700 |
| Apr 24, 2023 | 5.61 | 5.62 | 5.37 | 5.38 | 5.38 | 440,000 |
Related Tickers
EBR-B Centrais Elétricas Brasileiras S.A. - Eletrobrás
8.31
+0.24%
EBR Centrais Elétricas Brasileiras S.A. - Eletrobrás
7.30
-0.61%
AMPS Altus Power, Inc.
3.7950
+4.83%
CWEN-A Clearway Energy, Inc.
22.07
+2.51%
AQNU Algonquin Power & Utilities Corp.
21.50
+2.23%
CWEN Clearway Energy, Inc.
23.71
+2.80%
ORA Ormat Technologies, Inc.
65.38
+1.25%
ENLT Enlight Renewable Energy Ltd
16.69
-1.74%
FLNC Fluence Energy, Inc.
16.30
+3.89%
AQN Algonquin Power & Utilities Corp.
6.17
+1.57%