MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RNW — ReNew Energy Global plc Class A Ordinary Shares
NasdaqReNew Energy Global plc Class A Ordinary Shares
$6.90
+0.01(+0.15%)
- O
- 6.88
- H
- 6.90
- L
- 6.87
- V
- 517.34K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$6.90
Period Return+4.55%
Period High$8.24
Period Low$4.39
Avg Daily Volume1.25M
Total Trading Days365
RNW — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $6.88 | $6.90 | $6.87 | $6.90 | +$0.01 | +0.15% | 517,342 | $6.90 | $6.87 $6.90 |
| Oct 7, 2026 | $6.86 | $6.90 | $6.86 | $6.89 | +$0.02 | +0.29% | 1,146,449 | $6.88 | $6.86 $6.90 |
| Oct 6, 2026 | $6.87 | $6.88 | $6.87 | $6.87 | $-0.01 | -0.15% | 671,644 | $6.88 | $6.87 $6.88 |
| Oct 5, 2026 | $6.85 | $6.89 | $6.84 | $6.88 | +$0.04 | +0.58% | 951,019 | $6.86 | $6.84 $6.89 |
| Oct 2, 2026 | $6.85 | $6.85 | $6.83 | $6.84 | +$0.01 | +0.15% | 1,122,694 | $6.84 | $6.83 $6.85 |
| Oct 1, 2026 | $6.84 | $6.85 | $6.83 | $6.83 | $-0.01 | -0.15% | 1,752,519 | $6.84 | $6.83 $6.85 |
| Sep 30, 2026 | $6.85 | $6.85 | $6.84 | $6.84 | $-0.01 | -0.15% | 1,124,559 | $6.84 | $6.84 $6.85 |
| Sep 29, 2026 | $6.84 | $6.86 | $6.84 | $6.85 | +$0.01 | +0.15% | 757,022 | $6.85 | $6.84 $6.86 |
| Sep 28, 2026 | $6.85 | $6.86 | $6.84 | $6.84 | +$0.00 | +0.00% | 1,003,813 | $6.85 | $6.84 $6.86 |
| Sep 25, 2026 | $6.86 | $6.86 | $6.84 | $6.84 | $-0.01 | -0.15% | 1,030,403 | $6.84 | $6.84 $6.86 |
| Sep 24, 2026 | $6.84 | $6.86 | $6.84 | $6.85 | +$0.01 | +0.15% | 976,634 | $6.85 | $6.84 $6.86 |
| Sep 23, 2026 | $6.85 | $6.85 | $6.84 | $6.84 | +$0.00 | +0.00% | 933,526 | $6.84 | $6.84 $6.85 |
| Sep 22, 2026 | $6.84 | $6.85 | $6.84 | $6.84 | +$0.00 | +0.00% | 1,020,028 | $6.85 | $6.84 $6.85 |
| Sep 21, 2026 | $6.85 | $6.85 | $6.83 | $6.84 | +$0.00 | +0.00% | 1,173,650 | $6.84 | $6.83 $6.85 |
| Sep 18, 2026 | $6.85 | $6.85 | $6.83 | $6.84 | +$0.00 | +0.00% | 2,380,867 | $6.84 | $6.83 $6.85 |
| Sep 17, 2026 | $6.84 | $6.85 | $6.84 | $6.84 | $-0.01 | -0.15% | 1,500,059 | $6.84 | $6.84 $6.85 |
| Sep 16, 2026 | $6.85 | $6.85 | $6.83 | $6.85 | +$0.02 | +0.29% | 1,349,611 | $6.84 | $6.83 $6.85 |
| Sep 15, 2026 | $6.84 | $6.84 | $6.83 | $6.83 | +$0.00 | +0.00% | 931,711 | $6.83 | $6.83 $6.84 |
| Sep 14, 2026 | $6.84 | $6.84 | $6.82 | $6.83 | +$0.00 | +0.00% | 1,877,644 | $6.83 | $6.82 $6.84 |
| Sep 11, 2026 | $6.84 | $6.84 | $6.83 | $6.83 | $-0.02 | -0.29% | 1,744,458 | $6.83 | $6.83 $6.84 |
| Sep 10, 2026 | $6.85 | $6.87 | $6.83 | $6.85 | +$0.00 | +0.00% | 3,035,105 | $6.84 | $6.83 $6.87 |
| Sep 9, 2026 | $6.86 | $6.88 | $6.85 | $6.85 | $-0.01 | -0.15% | 4,039,187 | $6.86 | $6.85 $6.88 |
| Sep 8, 2026 | $6.87 | $6.88 | $6.85 | $6.86 | $-0.01 | -0.15% | 2,867,986 | $6.86 | $6.85 $6.88 |
| Sep 4, 2026 | $6.83 | $6.88 | $6.82 | $6.87 | +$0.04 | +0.59% | 1,589,872 | $6.84 | $6.82 $6.88 |
| Sep 3, 2026 | $6.83 | $6.85 | $6.81 | $6.83 | +$0.02 | +0.29% | 1,416,159 | $6.83 | $6.81 $6.85 |
| Sep 2, 2026 | $6.80 | $6.82 | $6.80 | $6.81 | +$0.01 | +0.15% | 1,669,302 | $6.81 | $6.80 $6.82 |
| Sep 1, 2026 | $6.80 | $6.82 | $6.79 | $6.80 | +$0.00 | +0.00% | 2,329,597 | $6.80 | $6.79 $6.82 |
| Aug 31, 2026 | $6.82 | $6.83 | $6.78 | $6.80 | $-0.02 | -0.29% | 3,090,570 | $6.80 | $6.78 $6.83 |
| Aug 28, 2026 | $6.84 | $6.84 | $6.81 | $6.82 | +$0.00 | +0.00% | 2,381,430 | $6.82 | $6.81 $6.84 |
| Aug 27, 2026 | $6.83 | $6.85 | $6.82 | $6.82 | +$0.00 | +0.00% | 2,363,074 | $6.83 | $6.82 $6.85 |