ReNew Energy Global Stock Price History
NASDAQ: RNWUtilitiesElectric Utilities: CentralUSD
6.88-0.02 (-0.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RNW price history at a glance
The price history for ReNew Energy Global (RNW) on this page begins on February 1, 2021, when the stock closed at $12.03; it most recently closed at $6.88 on October 5, 2026. The highest price in this record is $14.08, reached on February 1, 2021; the latest close is 51.1% below that peak. Across the 4 complete calendar years in the table, RNW finished higher in 1 and lower in 3. Its best year was 2023 (+39.3%) and its worst was 2022 (-29.3%).
Over roughly 6 years the share price changed -42.8%, a -9.4% compound annual price return (excluding dividends). In the last 12 months alone, RNW has lost 15.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $14.08
- Date of high
- Feb 1, 2021
- Low since 2021
- $4.04
- Date of low
- Feb 27, 2023
- 52-week high
- $7.86
- 52-week low
- $4.39
- Last close
- $6.88
RNW returns
1 week
+0.58%
1 month
+0.44%
3 months
+9.73%
6 months
+40.41%
Year to date
+21.77%
1 year
-15.06%
3 years
+26.24%
5 years
-18.96%
RNW price return, excluding dividends.
RNW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.88 | +17.41% |
| 2025 | 5.86 | -14.95% |
| 2024 | 6.89 | -10.05% |
| 2023 | 7.66 | +39.27% |
| 2022 | 5.50 | -29.31% |
| 2021* | 7.78 | -35.33% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
RNW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.90 | 6.90 | 6.87 | 6.88 | -0.29% | |
| 6.88 | 6.90 | 6.87 | 6.90 | +0.15% | |
| 6.86 | 6.90 | 6.86 | 6.89 | +0.29% | |
| 6.87 | 6.88 | 6.87 | 6.87 | -0.15% | |
| 6.85 | 6.89 | 6.84 | 6.88 | +0.58% | |
| 6.85 | 6.85 | 6.83 | 6.84 | +0.15% | |
| 6.84 | 6.85 | 6.83 | 6.83 | -0.15% | |
| 6.85 | 6.85 | 6.84 | 6.84 | -0.15% | |
| 6.84 | 6.86 | 6.84 | 6.85 | +0.15% | |
| 6.85 | 6.86 | 6.84 | 6.84 | 0.00% | |
| 6.86 | 6.86 | 6.84 | 6.84 | -0.15% | |
| 6.84 | 6.86 | 6.84 | 6.85 | +0.15% | |
| 6.85 | 6.85 | 6.84 | 6.84 | 0.00% | |
| 6.84 | 6.85 | 6.84 | 6.84 | 0.00% | |
| 6.85 | 6.85 | 6.83 | 6.84 | 0.00% | |
| 6.85 | 6.85 | 6.83 | 6.84 | 0.00% | |
| 6.84 | 6.85 | 6.84 | 6.84 | -0.15% | |
| 6.85 | 6.85 | 6.83 | 6.85 | +0.29% | |
| 6.84 | 6.84 | 6.83 | 6.83 | 0.00% | |
| 6.84 | 6.84 | 6.82 | 6.83 | 0.00% | |
| 6.84 | 6.84 | 6.83 | 6.83 | -0.29% | |
| 6.85 | 6.87 | 6.83 | 6.85 | 0.00% | |
| 6.86 | 6.88 | 6.85 | 6.85 | -0.15% | |
| 6.87 | 6.88 | 6.85 | 6.86 | -0.15% | |
| 6.83 | 6.88 | 6.82 | 6.87 | +0.59% | |
| 6.83 | 6.85 | 6.81 | 6.83 | +0.29% | |
| 6.80 | 6.82 | 6.80 | 6.81 | +0.15% | |
| 6.80 | 6.82 | 6.79 | 6.80 | 0.00% | |
| 6.82 | 6.83 | 6.78 | 6.80 | -0.29% | |
| 6.84 | 6.84 | 6.81 | 6.82 | 0.00% | |
| 6.83 | 6.85 | 6.82 | 6.82 | 0.00% | |
| 6.81 | 6.83 | 6.81 | 6.82 | +0.15% | |
| 6.81 | 6.82 | 6.80 | 6.81 | +0.15% | |
| 6.81 | 6.82 | 6.80 | 6.80 | -0.15% | |
| 6.81 | 6.82 | 6.81 | 6.81 | -0.15% | |
| 6.81 | 6.82 | 6.81 | 6.82 | +0.29% | |
| 6.84 | 6.84 | 6.80 | 6.80 | -0.29% | |
| 6.83 | 6.83 | 6.81 | 6.82 | 0.00% | |
| 6.80 | 6.83 | 6.80 | 6.82 | +0.15% | |
| 6.80 | 6.82 | 6.80 | 6.81 | +0.15% | |
| 6.82 | 6.82 | 6.80 | 6.80 | -0.15% | |
| 6.85 | 6.85 | 6.80 | 6.81 | -0.58% | |
| 6.76 | 6.85 | 6.75 | 6.85 | +11.75% | |
| 6.15 | 6.20 | 6.08 | 6.13 | -0.65% | |
| 6.24 | 6.25 | 6.12 | 6.17 | -0.96% | |
| 6.11 | 6.27 | 6.05 | 6.23 | +1.96% | |
| 6.21 | 6.29 | 6.10 | 6.11 | -2.86% | |
| 6.32 | 6.35 | 6.16 | 6.29 | 0.00% | |
| 6.22 | 6.37 | 6.17 | 6.29 | +1.13% | |
| 6.22 | 6.25 | 6.15 | 6.22 | +0.81% | |
| 6.05 | 6.26 | 6.05 | 6.17 | +3.01% | |
| 6.10 | 6.15 | 5.96 | 5.99 | -1.64% | |
| 6.05 | 6.18 | 6.02 | 6.09 | +1.00% | |
| 6.30 | 6.32 | 5.95 | 6.03 | -1.95% | |
| 6.26 | 6.27 | 6.13 | 6.15 | -1.60% | |
| 6.23 | 6.31 | 6.18 | 6.25 | +0.48% | |
| 6.22 | 6.29 | 6.19 | 6.22 | 0.00% | |
| 6.25 | 6.28 | 6.20 | 6.22 | +0.65% | |
| 6.28 | 6.31 | 6.11 | 6.18 | -1.75% | |
| 6.11 | 6.29 | 6.07 | 6.29 | +1.62% | |
| 6.24 | 6.26 | 6.13 | 6.19 | -1.43% | |
| 6.24 | 6.33 | 6.17 | 6.28 | +1.29% | |
| 6.24 | 6.27 | 6.15 | 6.20 | +0.81% | |
| 6.09 | 6.25 | 6.09 | 6.15 | -1.91% | |
| 6.14 | 6.29 | 6.14 | 6.27 | +2.12% | |
| 6.20 | 6.23 | 6.12 | 6.14 | -1.13% | |
| 6.01 | 6.23 | 5.98 | 6.21 | +3.33% | |
| 5.90 | 6.11 | 5.85 | 6.01 | +0.67% | |
| 6.16 | 6.20 | 5.95 | 5.97 | -1.97% | |
| 6.22 | 6.27 | 6.04 | 6.09 | -1.46% | |
| 6.24 | 6.38 | 6.18 | 6.18 | -1.12% | |
| 6.28 | 6.40 | 6.23 | 6.25 | -0.16% | |
| 6.23 | 6.32 | 6.16 | 6.26 | +1.13% | |
| 6.30 | 6.38 | 6.19 | 6.19 | -2.83% | |
| 6.26 | 6.42 | 6.18 | 6.37 | +2.25% | |
| 6.21 | 6.28 | 6.16 | 6.23 | +0.81% | |
| 6.36 | 6.39 | 6.18 | 6.18 | -3.89% | |
| 6.33 | 6.48 | 6.28 | 6.43 | +1.74% | |
| 6.19 | 6.40 | 6.16 | 6.32 | +2.10% | |
| 6.25 | 6.33 | 6.13 | 6.19 | -1.90% | |
| 6.34 | 6.50 | 6.23 | 6.31 | -0.16% | |
| 6.52 | 6.52 | 6.30 | 6.32 | -1.71% | |
| 6.35 | 6.53 | 6.34 | 6.43 | +1.42% | |
| 6.09 | 6.40 | 6.09 | 6.34 | +4.62% | |
| 6.11 | 6.19 | 6.05 | 6.06 | -1.30% | |
| 5.96 | 6.24 | 5.95 | 6.14 | +3.19% | |
| 6.14 | 6.18 | 5.95 | 5.95 | -1.49% | |
| 6.24 | 6.30 | 6.03 | 6.04 | -4.28% | |
| 6.18 | 6.33 | 6.16 | 6.31 | +0.96% | |
| 6.37 | 6.37 | 6.15 | 6.25 | -2.04% | |
| 6.48 | 6.56 | 6.37 | 6.38 | -2.15% | |
| 6.36 | 6.59 | 6.28 | 6.52 | +2.03% | |
| 6.40 | 6.50 | 6.34 | 6.39 | +2.40% | |
| 6.15 | 6.36 | 6.08 | 6.24 | +1.13% | |
| 6.00 | 6.25 | 5.96 | 6.17 | +2.83% | |
| 6.00 | 6.15 | 5.96 | 6.00 | +1.35% | |
| 5.86 | 6.01 | 5.83 | 5.92 | +1.20% | |
| 5.53 | 5.90 | 5.53 | 5.85 | +5.41% | |
| 5.37 | 5.83 | 5.37 | 5.55 | +3.74% | |
| 5.45 | 5.55 | 5.33 | 5.35 | -2.19% | |
| 5.33 | 5.73 | 5.33 | 5.47 | +2.24% | |
| 5.46 | 5.46 | 5.33 | 5.35 | -3.43% | |
| 5.45 | 5.57 | 5.42 | 5.54 | +1.84% | |
| 5.45 | 5.46 | 5.27 | 5.44 | -0.18% | |
| 5.67 | 5.67 | 5.31 | 5.45 | -3.71% | |
| 5.60 | 5.77 | 5.60 | 5.66 | +0.71% | |
| 5.43 | 5.66 | 5.39 | 5.62 | +4.07% | |
| 5.48 | 5.48 | 5.38 | 5.40 | -0.92% | |
| 5.36 | 5.50 | 5.27 | 5.45 | +1.68% | |
| 5.29 | 5.42 | 5.24 | 5.36 | +2.10% | |
| 5.40 | 5.47 | 5.25 | 5.25 | -2.42% | |
| 5.38 | 5.43 | 5.31 | 5.38 | 0.00% | |
| 5.11 | 5.44 | 5.11 | 5.38 | +6.11% | |
| 5.03 | 5.14 | 5.03 | 5.07 | +0.80% | |
| 5.18 | 5.19 | 5.03 | 5.03 | -3.27% | |
| 5.21 | 5.33 | 5.19 | 5.20 | 0.00% | |
| 5.20 | 5.24 | 5.12 | 5.20 | +0.39% | |
| 5.27 | 5.35 | 5.12 | 5.18 | -1.71% | |
| 5.20 | 5.38 | 5.20 | 5.27 | +1.54% | |
| 5.07 | 5.26 | 5.07 | 5.19 | +2.77% | |
| 4.99 | 5.09 | 4.95 | 5.05 | +1.20% | |
| 5.03 | 5.08 | 4.99 | 4.99 | 0.00% | |
| 4.97 | 4.99 | 4.89 | 4.99 | +0.40% | |
| 4.84 | 4.97 | 4.84 | 4.97 | +2.90% | |
| 4.84 | 4.87 | 4.78 | 4.83 | +0.21% | |
| 4.91 | 5.02 | 4.82 | 4.82 | -1.63% | |
| 4.73 | 4.91 | 4.72 | 4.90 | +3.16% | |
| 4.76 | 4.81 | 4.70 | 4.75 | -0.42% | |
| 4.87 | 4.92 | 4.76 | 4.77 | +0.42% | |
| 4.77 | 4.79 | 4.70 | 4.75 | -0.42% | |
| 4.73 | 4.79 | 4.71 | 4.77 | +0.42% | |
| 4.75 | 4.80 | 4.73 | 4.75 | -0.84% | |
| 4.61 | 4.81 | 4.58 | 4.79 | +4.59% | |
| 4.52 | 4.59 | 4.46 | 4.58 | +1.78% | |
| 4.51 | 4.54 | 4.39 | 4.50 | -0.22% | |
| 4.69 | 4.69 | 4.48 | 4.51 | -3.63% | |
| 4.76 | 4.77 | 4.64 | 4.68 | -1.68% | |
| 4.80 | 4.85 | 4.69 | 4.76 | 0.00% | |
| 4.90 | 4.90 | 4.73 | 4.76 | -3.84% | |
| 5.14 | 5.24 | 4.95 | 4.95 | -2.37% | |
| 5.24 | 5.27 | 5.06 | 5.07 | -3.24% | |
| 5.18 | 5.28 | 5.18 | 5.24 | +0.58% | |
| 5.25 | 5.28 | 5.19 | 5.21 | -0.76% | |
| 5.32 | 5.36 | 5.24 | 5.25 | -1.13% | |
| 5.25 | 5.34 | 5.23 | 5.31 | +1.72% | |
| 5.25 | 5.29 | 5.19 | 5.22 | +0.97% | |
| 5.35 | 5.36 | 5.13 | 5.17 | -3.36% | |
| 5.34 | 5.40 | 5.32 | 5.35 | +0.19% | |
| 5.30 | 5.48 | 5.26 | 5.34 | +1.14% | |
| 5.29 | 5.32 | 5.20 | 5.28 | -0.75% | |
| 5.35 | 5.43 | 5.29 | 5.32 | -1.12% | |
| 5.45 | 5.46 | 5.34 | 5.38 | -0.92% | |
| 5.40 | 5.44 | 5.36 | 5.43 | +0.37% | |
| 5.45 | 5.47 | 5.32 | 5.41 | -2.17% | |
| 5.47 | 5.58 | 5.44 | 5.53 | +0.18% | |
| 5.50 | 5.55 | 5.44 | 5.52 | -0.36% | |
| 5.54 | 5.55 | 5.42 | 5.54 | 0.00% | |
| 5.53 | 5.57 | 5.44 | 5.54 | +0.36% | |
| 5.52 | 5.60 | 5.44 | 5.52 | +0.55% | |
| 5.41 | 5.52 | 5.37 | 5.49 | +1.67% | |
| 5.38 | 5.44 | 5.35 | 5.40 | +0.75% | |
| 5.40 | 5.41 | 5.24 | 5.36 | -1.29% | |
| 5.51 | 5.54 | 5.42 | 5.43 | -1.45% | |
| 5.57 | 5.60 | 5.44 | 5.51 | +2.99% | |
| 5.35 | 5.43 | 5.32 | 5.35 | 0.00% | |
| 5.35 | 5.40 | 5.35 | 5.35 | +0.94% | |
| 5.37 | 5.38 | 5.30 | 5.30 | -0.93% | |
| 5.27 | 5.40 | 5.21 | 5.35 | +1.71% | |
| 5.25 | 5.29 | 5.20 | 5.26 | +1.15% | |
| 5.20 | 5.25 | 5.17 | 5.20 | +0.78% | |
| 5.32 | 5.32 | 5.13 | 5.16 | -3.55% | |
| 5.38 | 5.42 | 5.27 | 5.35 | -0.19% | |
| 5.41 | 5.44 | 5.27 | 5.36 | -0.92% | |
| 5.40 | 5.47 | 5.37 | 5.41 | -0.18% | |
| 5.43 | 5.51 | 5.35 | 5.42 | -0.18% | |
| 5.59 | 5.59 | 5.38 | 5.43 | -2.69% | |
| 5.62 | 5.66 | 5.53 | 5.58 | -0.53% | |
| 5.56 | 5.65 | 5.46 | 5.61 | +1.26% | |
| 5.52 | 5.62 | 5.49 | 5.54 | +0.73% | |
| 5.50 | 5.58 | 5.47 | 5.50 | 0.00% | |
| 5.38 | 5.54 | 5.37 | 5.50 | +2.80% | |
| 5.34 | 5.42 | 5.30 | 5.35 | +0.19% | |
| 5.35 | 5.42 | 5.22 | 5.34 | -0.74% | |
| 5.40 | 5.49 | 5.37 | 5.38 | -0.37% | |
| 5.46 | 5.50 | 5.40 | 5.40 | -0.18% | |
| 5.48 | 5.49 | 5.36 | 5.41 | +0.19% | |
| 5.47 | 5.50 | 5.40 | 5.40 | -0.18% | |
| 5.46 | 5.55 | 5.40 | 5.41 | -0.37% | |
| 5.46 | 5.57 | 5.41 | 5.43 | -0.18% | |
| 5.40 | 5.50 | 5.35 | 5.44 | +1.12% | |
| 5.72 | 5.72 | 5.38 | 5.38 | -5.94% | |
| 5.78 | 5.78 | 5.67 | 5.72 | -0.69% | |
| 5.85 | 5.89 | 5.70 | 5.76 | -1.71% | |
| 5.69 | 5.88 | 5.67 | 5.86 | +3.72% | |
| 5.65 | 5.74 | 5.58 | 5.65 | +0.18% | |
| 5.52 | 5.67 | 5.50 | 5.64 | +1.81% | |
| 5.51 | 5.65 | 5.49 | 5.54 | +0.73% | |
| 5.51 | 5.57 | 5.48 | 5.50 | 0.00% | |
| 5.42 | 5.52 | 5.38 | 5.50 | +1.48% | |
| 5.37 | 5.46 | 5.35 | 5.42 | -0.91% | |
| 5.35 | 5.50 | 5.34 | 5.47 | +2.24% | |
| 5.52 | 5.53 | 5.34 | 5.35 | -3.95% | |
| 5.46 | 5.69 | 5.44 | 5.57 | +2.01% | |
| 5.19 | 5.52 | 5.05 | 5.46 | +5.20% | |
| 5.50 | 5.62 | 5.05 | 5.19 | -5.64% | |
| 5.55 | 5.68 | 5.26 | 5.50 | -27.15% | |
| 7.57 | 7.60 | 7.52 | 7.55 | -0.53% | |
| 7.60 | 7.61 | 7.57 | 7.59 | 0.00% | |
| 7.57 | 7.61 | 7.55 | 7.59 | +0.26% | |
| 7.55 | 7.61 | 7.55 | 7.57 | +0.13% | |
| 7.57 | 7.60 | 7.52 | 7.56 | +0.13% | |
| 7.51 | 7.55 | 7.48 | 7.55 | +0.53% | |
| 7.59 | 7.59 | 7.50 | 7.51 | -0.53% | |
| 7.61 | 7.62 | 7.55 | 7.55 | -0.40% | |
| 7.61 | 7.65 | 7.54 | 7.58 | -0.39% | |
| 7.61 | 7.69 | 7.57 | 7.61 | 0.00% | |
| 7.58 | 7.62 | 7.56 | 7.61 | +0.26% | |
| 7.59 | 7.64 | 7.53 | 7.59 | 0.00% | |
| 7.50 | 7.61 | 7.49 | 7.59 | +1.20% | |
| 7.54 | 7.56 | 7.49 | 7.50 | -0.27% | |
| 7.49 | 7.54 | 7.47 | 7.52 | +0.27% | |
| 7.57 | 7.61 | 7.47 | 7.50 | -0.27% | |
| 7.53 | 7.58 | 7.44 | 7.52 | +0.27% | |
| 7.43 | 7.53 | 7.43 | 7.50 | +0.54% | |
| 7.46 | 7.53 | 7.41 | 7.46 | 0.00% | |
| 7.34 | 7.46 | 7.32 | 7.46 | +1.50% | |
| 7.30 | 7.36 | 7.22 | 7.35 | +0.27% | |
| 7.36 | 7.37 | 7.31 | 7.33 | -0.41% | |
| 7.40 | 7.50 | 7.31 | 7.36 | -0.54% | |
| 7.49 | 7.62 | 7.40 | 7.40 | -1.99% | |
| 7.43 | 7.56 | 7.37 | 7.55 | +1.21% | |
| 7.51 | 7.53 | 7.43 | 7.46 | -0.67% | |
| 7.51 | 7.54 | 7.50 | 7.51 | 0.00% | |
| 7.52 | 7.56 | 7.48 | 7.51 | -0.40% | |
| 7.55 | 7.57 | 7.50 | 7.54 | 0.00% | |
| 7.57 | 7.62 | 7.53 | 7.54 | -0.53% | |
| 7.58 | 7.71 | 7.53 | 7.58 | -0.52% | |
| 7.74 | 7.75 | 7.51 | 7.62 | -1.80% | |
| 7.75 | 7.79 | 7.69 | 7.76 | +2.78% | |
| 7.57 | 7.59 | 7.52 | 7.55 | -0.40% | |
| 7.60 | 7.63 | 7.57 | 7.58 | +0.13% | |
| 7.60 | 7.63 | 7.57 | 7.57 | -0.26% | |
| 7.61 | 7.65 | 7.57 | 7.59 | -0.39% | |
| 7.65 | 7.67 | 7.57 | 7.62 | 0.00% | |
| 7.68 | 7.70 | 7.60 | 7.62 | -0.65% | |
| 7.61 | 7.72 | 7.61 | 7.67 | -0.39% | |
| 7.80 | 7.83 | 7.67 | 7.70 | -0.65% | |
| 7.60 | 7.80 | 7.60 | 7.75 | +2.51% | |
| 7.68 | 7.71 | 7.55 | 7.56 | -1.43% | |
| 7.85 | 7.86 | 7.64 | 7.67 | -3.76% | |
| 8.14 | 8.15 | 7.88 | 7.97 | -1.60% | |
| 8.13 | 8.16 | 8.01 | 8.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RNW chart for longer ranges.