ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ReNew Energy Global plc - Class A Shares (NQ:RNW)

7.700 +0.040 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 7.680 7.725 7.650 7.700 422,214 +0.04(+0.52%)
Sep 25, 2025 7.700 7.775 7.600 7.660 649,335 -0.05(-0.65%)
Sep 24, 2025 7.840 7.915 7.680 7.710 630,055 -0.14(-1.78%)
Sep 23, 2025 7.910 7.935 7.800 7.850 842,226 +0.01(+0.13%)
Sep 22, 2025 7.610 7.885 7.575 7.840 993,177 +0.23(+3.02%)
Sep 19, 2025 7.710 7.760 7.590 7.610 1,444,425 -0.11(-1.42%)
Sep 18, 2025 7.710 7.790 7.701 7.720 562,728 -0.01(-0.13%)
Sep 17, 2025 7.710 7.755 7.640 7.730 610,178 +0.04(+0.52%)
Sep 16, 2025 7.750 7.750 7.670 7.690 587,854 -0.03(-0.39%)
Sep 15, 2025 7.610 7.730 7.610 7.720 452,380 +0.10(+1.31%)
Sep 12, 2025 7.725 7.725 7.570 7.620 482,461 +0.01(+0.13%)
Sep 11, 2025 7.650 7.675 7.610 7.610 750,629 -0.05(-0.65%)
Sep 10, 2025 7.700 7.710 7.615 7.660 1,073,822 +0.01(+0.13%)
Sep 09, 2025 7.660 7.720 7.630 7.650 500,076 +0.01(+0.13%)
Sep 08, 2025 7.840 7.840 7.640 7.640 455,642 -0.16(-2.05%)
Sep 05, 2025 7.690 7.810 7.650 7.800 776,146 +0.16(+2.09%)
Sep 04, 2025 7.670 7.680 7.605 7.640 539,572 -0.03(-0.39%)
Sep 03, 2025 7.620 7.705 7.610 7.670 878,163 +0.02(+0.26%)
Sep 02, 2025 7.500 7.665 7.350 7.650 1,303,075 +0.04(+0.53%)
Aug 29, 2025 7.550 7.610 7.500 7.610 618,766 +0.09(+1.20%)
Aug 28, 2025 7.730 7.730 7.345 7.520 1,168,015 -0.19(-2.46%)
Aug 27, 2025 7.830 7.860 7.710 7.710 303,439 -0.12(-1.53%)
Aug 26, 2025 7.850 7.890 7.795 7.830 652,682 +0.01(+0.13%)
Aug 25, 2025 7.770 7.835 7.760 7.820 623,264 +0.03(+0.39%)
Aug 22, 2025 7.690 7.810 7.640 7.790 1,918,638 +0.12(+1.56%)
Aug 21, 2025 7.670 7.705 7.640 7.670 476,499 -0.04(-0.45%)
Aug 20, 2025 7.750 7.790 7.680 7.705 371,749 -0.04(-0.58%)
Aug 19, 2025 7.750 7.835 7.670 7.750 486,965 +0.01(+0.13%)
Aug 18, 2025 7.850 7.887 7.725 7.740 961,540 -0.03(-0.39%)
Aug 15, 2025 7.740 7.880 7.645 7.770 1,868,041 +0.07(+0.91%)
Aug 14, 2025 7.510 7.710 7.330 7.700 833,147 +0.05(+0.65%)
Aug 13, 2025 7.540 7.730 7.530 7.650 1,008,213 +0.13(+1.73%)
Aug 12, 2025 7.500 7.540 7.435 7.520 422,680 +0.01(+0.13%)
Aug 11, 2025 7.480 7.560 7.470 7.510 762,074 +0.06(+0.81%)
Aug 08, 2025 7.360 7.470 7.290 7.450 722,537 +0.16(+2.19%)
Aug 07, 2025 7.480 7.490 7.280 7.290 501,501 -0.15(-2.02%)
Aug 06, 2025 7.460 7.470 7.415 7.440 533,398 -0.01(-0.13%)
Aug 05, 2025 7.580 7.620 7.410 7.450 740,971 -0.14(-1.84%)
Aug 04, 2025 7.650 7.660 7.560 7.590 340,285 -0.01(-0.13%)
Aug 01, 2025 7.480 7.610 7.480 7.600 423,688 +0.00(+0.00%)
Jul 31, 2025 7.500 7.640 7.457 7.600 628,073 +0.08(+1.06%)
Jul 30, 2025 7.560 7.580 7.470 7.520 523,656 -0.05(-0.66%)
Jul 29, 2025 7.650 7.650 7.490 7.570 653,426 -0.08(-1.05%)
Jul 28, 2025 7.470 7.710 7.440 7.650 1,203,329 +0.18(+2.41%)
Jul 25, 2025 7.570 7.580 7.440 7.470 890,156 -0.10(-1.32%)
Jul 24, 2025 7.660 7.660 7.520 7.570 1,064,448 -0.10(-1.30%)
Jul 23, 2025 7.730 7.740 7.641 7.670 886,161 -0.03(-0.32%)
Jul 22, 2025 7.730 7.750 7.650 7.695 1,062,100 +0.03(+0.33%)
Jul 21, 2025 7.670 7.765 7.645 7.670 536,131 +0.02(+0.26%)
Jul 18, 2025 7.600 7.650 7.570 7.650 658,043 +0.08(+1.06%)
Jul 17, 2025 7.640 7.655 7.450 7.570 1,198,337 -0.09(-1.17%)
Jul 16, 2025 7.590 7.690 7.540 7.660 1,490,388 +0.12(+1.59%)
Jul 15, 2025 7.570 7.600 7.520 7.540 586,102 -0.01(-0.13%)
Jul 14, 2025 7.460 7.670 7.460 7.550 845,110 +0.09(+1.21%)
Jul 11, 2025 7.430 7.539 7.430 7.460 768,639 +0.02(+0.27%)
Jul 10, 2025 7.480 7.500 7.410 7.440 1,493,763 -0.03(-0.40%)
Jul 09, 2025 7.530 7.550 7.445 7.470 1,332,509 -0.01(-0.13%)
Jul 08, 2025 7.600 7.620 7.405 7.480 2,076,360 -0.10(-1.32%)
Jul 07, 2025 7.670 7.670 7.520 7.580 1,877,385 -0.09(-1.17%)
Jul 03, 2025 7.390 7.670 7.300 7.670 5,411,658 +0.75(+10.84%)
Jul 02, 2025 6.790 6.985 6.720 6.920 1,558,527 +0.11(+1.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.