5 DAY PERFORMANCE
-6.05%
1 MONTH PERFORMANCE
+9.54%
3 MONTH PERFORMANCE
-1.31%
6 MONTH PERFORMANCE
-28.16%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
-20.72%
ReNew Energy Global plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.45 | $5.44 (-0.18%) | $5.46 | $5.27 | 1.07 M | $1.94 B |
| 05/12/2026 | $5.67 | $5.45 (-3.88%) | $5.67 | $5.31 | 886.30 K | $1.99 B |
| 05/11/2026 | $5.60 | $5.66 (1.07%) | $5.77 | $5.60 | 819.33 K | $2.06 B |
| 05/08/2026 | $5.43 | $5.62 (3.5%) | $5.66 | $5.39 | 983.20 K | $2.05 B |
| 05/07/2026 | $5.48 | $5.40 (-1.46%) | $5.48 | $5.38 | 760.44 K | $1.97 B |
| 05/06/2026 | $5.36 | $5.45 (1.68%) | $5.50 | $5.27 | 1.31 M | $1.99 B |
| 05/05/2026 | $5.29 | $5.36 (1.32%) | $5.42 | $5.24 | 1.65 M | $1.95 B |
| 05/04/2026 | $5.40 | $5.25 (-2.78%) | $5.47 | $5.25 | 871.83 K | $1.91 B |
| 05/01/2026 | $5.38 | $5.38 (0%) | $5.43 | $5.31 | 637.61 K | $1.96 B |
| 04/30/2026 | $5.11 | $5.38 (5.28%) | $5.44 | $5.11 | 1.06 M | $1.96 B |
| 04/29/2026 | $5.03 | $5.07 (0.8%) | $5.14 | $5.03 | 986.80 K | $1.85 B |
| 04/28/2026 | $5.18 | $5.03 (-2.9%) | $5.19 | $5.03 | 280.65 K | $1.83 B |
| 04/27/2026 | $5.21 | $5.20 (-0.19%) | $5.33 | $5.19 | 655.60 K | $1.89 B |
| 04/24/2026 | $5.20 | $5.20 (0%) | $5.24 | $5.12 | 333.20 K | $1.89 B |
| 04/23/2026 | $5.27 | $5.18 (-1.71%) | $5.35 | $5.12 | 757.00 K | $1.89 B |
| 04/22/2026 | $5.20 | $5.27 (1.35%) | $5.38 | $5.20 | 567.25 K | $1.92 B |
| 04/21/2026 | $5.07 | $5.19 (2.37%) | $5.26 | $5.07 | 1.10 M | $1.89 B |
| 04/20/2026 | $4.99 | $5.05 (1.2%) | $5.09 | $4.95 | 498.72 K | $1.84 B |
| 04/17/2026 | $5.03 | $4.99 (-0.8%) | $5.08 | $4.99 | 734.16 K | $1.82 B |
| 04/16/2026 | $4.97 | $4.99 (0.4%) | $4.99 | $4.89 | 396.70 K | $1.82 B |
| 04/15/2026 | $4.84 | $4.97 (2.69%) | $4.97 | $4.84 | 433.75 K | $1.81 B |
| 04/14/2026 | $4.84 | $4.83 (-0.21%) | $4.87 | $4.78 | 442.05 K | $1.76 B |
| 04/13/2026 | $4.91 | $4.82 (-1.83%) | $5.02 | $4.82 | 578.87 K | $1.76 B |
| 04/10/2026 | $4.73 | $4.90 (3.59%) | $4.91 | $4.72 | 1.38 M | $1.78 B |
| 04/09/2026 | $4.76 | $4.75 (-0.21%) | $4.81 | $4.70 | 716.60 K | $1.73 B |
| 04/08/2026 | $4.87 | $4.77 (-2.05%) | $4.92 | $4.76 | 890.20 K | $1.74 B |
| 04/07/2026 | $4.77 | $4.75 (-0.42%) | $4.79 | $4.70 | 541.16 K | $1.73 B |
| 04/06/2026 | $4.73 | $4.77 (0.85%) | $4.79 | $4.71 | 670.70 K | $1.74 B |
| 04/02/2026 | $4.75 | $4.75 (0%) | $4.80 | $4.73 | 794.11 K | $1.73 B |
| 04/01/2026 | $4.61 | $4.79 (3.9%) | $4.81 | $4.58 | 1.20 M | $1.74 B |
| 03/31/2026 | $4.52 | $4.58 (1.33%) | $4.59 | $4.46 | 1.14 M | $1.67 B |
| 03/30/2026 | $4.51 | $4.50 (-0.22%) | $4.54 | $4.39 | 888.24 K | $1.64 B |
| 03/27/2026 | $4.69 | $4.51 (-3.84%) | $4.69 | $4.48 | 1.20 M | $1.64 B |
| 03/26/2026 | $4.76 | $4.68 (-1.68%) | $4.77 | $4.64 | 766.82 K | $1.70 B |
| 03/25/2026 | $4.80 | $4.76 (-0.83%) | $4.85 | $4.69 | 848.60 K | $1.73 B |
| 03/24/2026 | $4.90 | $4.76 (-2.86%) | $4.90 | $4.73 | 877.44 K | $1.73 B |
| 03/23/2026 | $5.14 | $4.95 (-3.7%) | $5.24 | $4.95 | 873.95 K | $1.80 B |
| 03/20/2026 | $5.24 | $5.07 (-3.24%) | $5.27 | $5.06 | 1.50 M | $1.85 B |
| 03/19/2026 | $5.18 | $5.24 (1.16%) | $5.28 | $5.18 | 673.73 K | $1.91 B |
| 03/18/2026 | $5.25 | $5.21 (-0.76%) | $5.28 | $5.19 | 707.70 K | $1.90 B |
| 03/17/2026 | $5.32 | $5.25 (-1.32%) | $5.36 | $5.24 | 632.50 K | $1.91 B |
| 03/16/2026 | $5.25 | $5.31 (1.14%) | $5.34 | $5.23 | 1.20 M | $1.93 B |
| 03/13/2026 | $5.25 | $5.22 (-0.57%) | $5.29 | $5.19 | 818.10 K | $1.90 B |
| 03/12/2026 | $5.35 | $5.17 (-3.36%) | $5.36 | $5.13 | 657.46 K | $1.88 B |
| 03/11/2026 | $5.34 | $5.35 (0.19%) | $5.40 | $5.32 | 438.40 K | $1.95 B |
| 03/10/2026 | $5.30 | $5.34 (0.75%) | $5.48 | $5.26 | 813.20 K | $1.94 B |
| 03/09/2026 | $5.29 | $5.28 (-0.19%) | $5.32 | $5.20 | 651.20 K | $1.92 B |
| 03/06/2026 | $5.35 | $5.32 (-0.56%) | $5.43 | $5.29 | 588.43 K | $1.94 B |
| 03/05/2026 | $5.45 | $5.38 (-1.28%) | $5.46 | $5.34 | 521.33 K | $1.96 B |
| 03/04/2026 | $5.40 | $5.43 (0.56%) | $5.44 | $5.36 | 402.90 K | $1.98 B |
| 03/03/2026 | $5.45 | $5.41 (-0.73%) | $5.47 | $5.32 | 582.90 K | $1.97 B |
| 03/02/2026 | $5.47 | $5.53 (1.1%) | $5.58 | $5.44 | 686.10 K | $2.01 B |
| 02/27/2026 | $5.50 | $5.52 (0.36%) | $5.55 | $5.44 | 693.00 K | $2.01 B |
| 02/26/2026 | $5.54 | $5.54 (0%) | $5.55 | $5.42 | 730.48 K | $2.02 B |
| 02/25/2026 | $5.53 | $5.54 (0.18%) | $5.57 | $5.44 | 641.31 K | $2.02 B |
| 02/24/2026 | $5.52 | $5.52 (0%) | $5.60 | $5.44 | 861.54 K | $2.01 B |
| 02/23/2026 | $5.41 | $5.49 (1.48%) | $5.52 | $5.37 | 491.40 K | $2.00 B |
| 02/20/2026 | $5.38 | $5.40 (0.37%) | $5.44 | $5.35 | 405.93 K | $1.97 B |
| 02/19/2026 | $5.40 | $5.36 (-0.74%) | $5.41 | $5.24 | 939.20 K | $1.95 B |
| 02/18/2026 | $5.51 | $5.43 (-1.45%) | $5.54 | $5.42 | 721.80 K | $1.98 B |
| 02/17/2026 | $5.57 | $5.51 (-1.08%) | $5.60 | $5.44 | 1.34 M | $2.01 B |
| 02/13/2026 | $5.35 | $5.35 (0%) | $5.43 | $5.32 | 1.21 M | $1.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
