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)

4.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 5.140 5.240 4.945 4.950 873,584 -0.12(-2.37%)
Mar 20, 2026 5.240 5.270 5.060 5.070 1,504,841 -0.17(-3.24%)
Mar 19, 2026 5.180 5.280 5.180 5.240 673,728 +0.03(+0.58%)
Mar 18, 2026 5.250 5.280 5.190 5.210 707,694 -0.04(-0.76%)
Mar 17, 2026 5.320 5.355 5.240 5.250 632,502 -0.06(-1.13%)
Mar 16, 2026 5.250 5.340 5.230 5.310 1,198,334 +0.09(+1.72%)
Mar 13, 2026 5.250 5.290 5.185 5.220 818,095 +0.05(+0.97%)
Mar 12, 2026 5.350 5.360 5.130 5.170 657,439 -0.18(-3.36%)
Mar 11, 2026 5.340 5.400 5.315 5.350 438,373 +0.01(+0.19%)
Mar 10, 2026 5.300 5.480 5.255 5.340 813,172 +0.06(+1.14%)
Mar 09, 2026 5.290 5.320 5.195 5.280 651,198 -0.04(-0.75%)
Mar 06, 2026 5.350 5.425 5.290 5.320 588,429 -0.06(-1.12%)
Mar 05, 2026 5.450 5.460 5.340 5.380 521,330 -0.05(-0.92%)
Mar 04, 2026 5.400 5.440 5.360 5.430 402,860 +0.02(+0.37%)
Mar 03, 2026 5.450 5.465 5.320 5.410 582,856 -0.12(-2.17%)
Mar 02, 2026 5.470 5.577 5.440 5.530 686,086 +0.01(+0.18%)
Feb 27, 2026 5.500 5.550 5.440 5.520 692,971 -0.02(-0.36%)
Feb 26, 2026 5.540 5.553 5.420 5.540 730,384 +0.00(+0.00%)
Feb 25, 2026 5.530 5.570 5.440 5.540 641,306 +0.02(+0.36%)
Feb 24, 2026 5.520 5.595 5.436 5.520 861,540 +0.03(+0.55%)
Feb 23, 2026 5.410 5.520 5.365 5.490 491,379 +0.09(+1.67%)
Feb 20, 2026 5.380 5.435 5.350 5.400 405,927 +0.04(+0.75%)
Feb 19, 2026 5.400 5.410 5.240 5.360 939,203 -0.07(-1.29%)
Feb 18, 2026 5.510 5.535 5.424 5.430 721,786 -0.08(-1.45%)
Feb 17, 2026 5.570 5.600 5.435 5.510 1,335,618 +0.16(+2.99%)
Feb 13, 2026 5.350 5.425 5.320 5.350 1,211,098 +0.00(+0.00%)
Feb 12, 2026 5.350 5.400 5.350 5.350 791,399 +0.05(+0.94%)
Feb 11, 2026 5.370 5.380 5.300 5.300 629,455 -0.05(-0.93%)
Feb 10, 2026 5.270 5.400 5.210 5.350 648,836 +0.09(+1.71%)
Feb 09, 2026 5.250 5.290 5.200 5.260 405,031 +0.06(+1.15%)
Feb 06, 2026 5.200 5.250 5.165 5.200 638,691 +0.04(+0.78%)
Feb 05, 2026 5.320 5.320 5.130 5.160 707,207 -0.19(-3.55%)
Feb 04, 2026 5.380 5.420 5.270 5.350 830,339 -0.01(-0.19%)
Feb 03, 2026 5.410 5.440 5.270 5.360 1,051,093 -0.05(-0.92%)
Feb 02, 2026 5.400 5.470 5.365 5.410 584,165 -0.01(-0.18%)
Jan 30, 2026 5.430 5.510 5.345 5.420 612,372 -0.01(-0.18%)
Jan 29, 2026 5.590 5.590 5.380 5.430 476,250 -0.15(-2.69%)
Jan 28, 2026 5.620 5.660 5.530 5.580 678,963 -0.03(-0.53%)
Jan 27, 2026 5.560 5.650 5.461 5.610 603,614 +0.07(+1.26%)
Jan 26, 2026 5.520 5.620 5.490 5.540 407,961 +0.04(+0.73%)
Jan 23, 2026 5.500 5.575 5.470 5.500 1,274,253 +0.00(+0.00%)
Jan 22, 2026 5.380 5.540 5.370 5.500 973,191 +0.15(+2.80%)
Jan 21, 2026 5.340 5.415 5.300 5.350 791,417 +0.01(+0.19%)
Jan 20, 2026 5.350 5.420 5.220 5.340 1,193,357 -0.04(-0.74%)
Jan 16, 2026 5.400 5.490 5.370 5.380 2,297,249 -0.02(-0.37%)
Jan 15, 2026 5.460 5.500 5.395 5.400 504,796 -0.01(-0.18%)
Jan 14, 2026 5.480 5.485 5.360 5.410 1,008,510 +0.01(+0.19%)
Jan 13, 2026 5.470 5.500 5.395 5.400 573,498 -0.01(-0.18%)
Jan 12, 2026 5.460 5.550 5.400 5.410 643,212 -0.02(-0.37%)
Jan 09, 2026 5.460 5.570 5.405 5.430 630,771 -0.01(-0.18%)
Jan 08, 2026 5.400 5.500 5.345 5.440 958,386 +0.06(+1.12%)
Jan 07, 2026 5.720 5.720 5.380 5.380 1,104,972 -0.34(-5.94%)
Jan 06, 2026 5.780 5.780 5.670 5.720 938,247 -0.04(-0.69%)
Jan 05, 2026 5.850 5.890 5.700 5.760 1,177,224 -0.10(-1.71%)
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 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.