Renew Energy Global PLC（RNW）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	6.88	6.89	6.87	6.88	+0.29%	1,410,000
2026-10-15	6.88	6.88	6.86	6.86	-0.29%	1,545,100
2026-10-14	6.88	6.89	6.87	6.88	+0.00%	1,227,800
2026-10-13	6.88	6.89	6.87	6.88	-0.15%	2,457,500
2026-10-12	6.88	6.90	6.87	6.89	+0.15%	2,205,200
2026-10-09	6.90	6.90	6.87	6.88	-0.29%	2,826,300
2026-10-08	6.88	6.90	6.87	6.90	+0.15%	517,400
2026-10-07	6.86	6.90	6.86	6.89	+0.29%	1,146,400
2026-10-06	6.87	6.88	6.87	6.87	-0.15%	671,600
2026-10-05	6.85	6.89	6.84	6.88	+0.58%	951,000
2026-10-02	6.85	6.85	6.83	6.84	+0.15%	1,122,700
2026-10-01	6.84	6.85	6.83	6.83	-0.15%	1,752,500
2026-09-30	6.85	6.85	6.84	6.84	-0.15%	1,124,500
2026-09-29	6.84	6.86	6.84	6.85	+0.15%	757,000
2026-09-28	6.85	6.86	6.84	6.84	+0.00%	1,003,800
2026-09-25	6.86	6.86	6.84	6.84	-0.15%	1,030,400
2026-09-24	6.84	6.86	6.84	6.85	+0.15%	976,600
2026-09-23	6.85	6.85	6.84	6.84	+0.00%	933,500
2026-09-22	6.84	6.85	6.84	6.84	+0.00%	1,020,000
2026-09-21	6.85	6.85	6.83	6.84	+0.00%	1,173,400
2026-09-18	6.85	6.85	6.83	6.84	+0.00%	2,380,900
2026-09-17	6.84	6.85	6.84	6.84	-0.15%	1,500,100
2026-09-16	6.85	6.85	6.83	6.85	+0.29%	1,349,600
2026-09-15	6.84	6.84	6.83	6.83	+0.00%	931,700
2026-09-14	6.84	6.84	6.82	6.83	+0.00%	1,877,600
2026-09-11	6.84	6.84	6.83	6.83	-0.29%	1,744,300
2026-09-10	6.85	6.87	6.83	6.85	+0.00%	3,035,100
2026-09-09	6.86	6.88	6.85	6.85	-0.15%	4,039,200
2026-09-08	6.87	6.88	6.84	6.86	-0.15%	2,868,000
2026-09-04	6.83	6.88	6.82	6.87	+0.59%	1,589,800
2026-09-03	6.83	6.84	6.81	6.83	+0.29%	1,416,100
2026-09-02	6.80	6.82	6.80	6.81	+0.15%	1,669,300
2026-09-01	6.80	6.82	6.79	6.80	+0.00%	2,329,600
2026-08-31	6.82	6.83	6.78	6.80	-0.29%	3,093,500
2026-08-28	6.84	6.84	6.81	6.82	+0.00%	2,381,400
2026-08-27	6.83	6.85	6.82	6.82	+0.00%	2,363,100
2026-08-26	6.81	6.83	6.81	6.82	+0.15%	3,839,200
2026-08-25	6.81	6.82	6.80	6.81	+0.15%	3,321,869
2026-08-24	6.81	6.82	6.80	6.80	-0.15%	2,558,632
2026-08-21	6.81	6.82	6.81	6.81	-0.15%	2,989,300
2026-08-20	6.81	6.82	6.81	6.82	+0.29%	2,323,800
2026-08-19	6.84	6.84	6.80	6.80	-0.29%	2,741,800
2026-08-18	6.83	6.83	6.80	6.82	+0.00%	3,864,400
2026-08-17	6.80	6.83	6.80	6.82	+0.15%	2,491,600
2026-08-14	6.80	6.82	6.80	6.81	+0.15%	2,691,400
2026-08-13	6.82	6.82	6.80	6.80	-0.15%	3,082,700
2026-08-12	6.85	6.85	6.80	6.81	-0.58%	7,643,100
2026-08-11	6.76	6.85	6.75	6.85	+11.75%	23,649,800
2026-08-10	6.15	6.20	6.08	6.13	-0.65%	1,149,200
2026-08-07	6.24	6.25	6.12	6.17	-0.96%	569,100
2026-08-06	6.11	6.27	6.05	6.23	+1.96%	842,600
2026-08-05	6.21	6.29	6.10	6.11	-2.86%	958,400
2026-08-04	6.32	6.35	6.16	6.29	+0.00%	1,174,900
2026-08-03	6.22	6.37	6.17	6.29	+1.13%	852,000
2026-07-31	6.22	6.25	6.14	6.22	+0.81%	939,600
2026-07-30	6.05	6.25	6.05	6.17	+3.01%	977,300
2026-07-29	6.10	6.15	5.96	5.99	-1.64%	1,223,300
2026-07-28	6.05	6.17	6.02	6.09	+1.00%	1,223,200
2026-07-27	6.30	6.32	5.95	6.03	-1.95%	2,728,700
2026-07-24	6.26	6.27	6.13	6.15	-1.60%	488,800
2026-07-23	6.23	6.31	6.18	6.25	+0.48%	1,114,200
2026-07-22	6.22	6.29	6.18	6.22	+0.00%	673,400
2026-07-21	6.25	6.28	6.20	6.22	+0.65%	562,400
2026-07-20	6.28	6.30	6.11	6.18	-1.75%	900,100
2026-07-17	6.11	6.29	6.07	6.29	+1.62%	4,032,800
2026-07-16	6.24	6.26	6.13	6.19	-1.43%	1,010,900
2026-07-15	6.24	6.33	6.17	6.28	+1.29%	1,940,900
2026-07-14	6.24	6.27	6.15	6.20	+0.81%	1,371,100
2026-07-13	6.09	6.25	6.09	6.15	-1.91%	1,052,100
2026-07-10	6.14	6.29	6.14	6.27	+2.12%	1,066,600
2026-07-09	6.20	6.23	6.12	6.14	-1.13%	666,400
2026-07-08	6.01	6.23	5.98	6.21	+3.33%	1,065,600
2026-07-07	5.90	6.11	5.85	6.01	+0.67%	1,239,500
2026-07-06	6.16	6.20	5.95	5.97	-1.97%	662,600
2026-07-02	6.22	6.27	6.04	6.09	-1.46%	1,582,900
2026-07-01	6.24	6.38	6.18	6.18	-1.12%	1,195,000
2026-06-30	6.28	6.40	6.23	6.25	-0.16%	1,119,000
2026-06-29	6.23	6.32	6.16	6.26	+1.13%	1,270,900
2026-06-26	6.30	6.38	6.19	6.19	-2.83%	950,700
2026-06-25	6.26	6.42	6.18	6.37	+2.25%	1,330,900
2026-06-24	6.21	6.28	6.16	6.23	+0.81%	1,273,900
2026-06-23	6.36	6.39	6.18	6.18	-3.89%	1,231,100
2026-06-22	6.33	6.47	6.28	6.43	+1.74%	1,427,500
2026-06-18	6.19	6.40	6.16	6.32	+2.10%	4,866,700
2026-06-17	6.25	6.33	6.13	6.19	-1.90%	2,024,700
2026-06-16	6.34	6.50	6.23	6.31	-0.16%	1,362,700
2026-06-15	6.52	6.52	6.30	6.32	-1.71%	1,224,600
2026-06-12	6.35	6.53	6.34	6.43	+1.42%	920,000
2026-06-11	6.09	6.40	6.09	6.34	+4.62%	1,171,800
2026-06-10	6.11	6.19	6.05	6.06	-1.30%	1,656,200
2026-06-09	5.96	6.24	5.95	6.14	+3.19%	1,119,000
2026-06-08	6.14	6.18	5.95	5.95	-1.49%	1,071,700
2026-06-05	6.24	6.30	6.03	6.04	-4.28%	910,800
2026-06-04	6.18	6.33	6.16	6.31	+0.96%	590,100
2026-06-03	6.37	6.37	6.14	6.25	-2.04%	1,393,000
2026-06-02	6.48	6.56	6.37	6.38	-2.15%	1,199,400
2026-06-01	6.36	6.59	6.28	6.52	+2.03%	2,577,300
2026-05-29	6.40	6.50	6.34	6.39	+2.40%	2,055,800
2026-05-28	6.15	6.36	6.08	6.24	+1.13%	2,314,400
2026-05-27	6.00	6.25	5.96	6.17	+2.83%	1,912,800
2026-05-26	6.00	6.15	5.96	6.00	+1.35%	2,045,400
2026-05-22	5.86	6.01	5.83	5.92	+1.20%	1,043,300
2026-05-21	5.53	5.90	5.53	5.85	+5.41%	1,398,400
2026-05-20	5.37	5.83	5.37	5.55	+3.74%	1,885,400
2026-05-19	5.45	5.54	5.33	5.35	-2.19%	1,161,900
2026-05-18	5.33	5.73	5.33	5.47	+2.24%	1,886,900
2026-05-15	5.46	5.46	5.33	5.35	-3.43%	957,200
2026-05-14	5.45	5.57	5.42	5.54	+1.84%	785,700
2026-05-13	5.45	5.46	5.27	5.44	-0.18%	1,073,100
2026-05-12	5.67	5.67	5.31	5.45	-3.71%	886,300
2026-05-11	5.60	5.76	5.60	5.66	+0.71%	819,300
2026-05-08	5.43	5.66	5.38	5.62	+4.07%	983,200
2026-05-07	5.48	5.48	5.38	5.40	-0.92%	760,400
2026-05-06	5.36	5.50	5.27	5.45	+1.68%	1,307,500
2026-05-05	5.29	5.42	5.24	5.36	+2.10%	1,653,200
2026-05-04	5.40	5.47	5.25	5.25	-2.42%	871,800
2026-05-01	5.38	5.43	5.31	5.38	+0.00%	637,600
2026-04-30	5.11	5.44	5.11	5.38	+6.11%	1,063,800
2026-04-29	5.03	5.14	5.03	5.07	+0.80%	986,800
2026-04-28	5.18	5.19	5.03	5.03	-3.27%	280,600
2026-04-27	5.21	5.33	5.19	5.20	+0.00%	655,600
2026-04-24	5.20	5.24	5.12	5.20	+0.39%	333,200
2026-04-23	5.27	5.35	5.12	5.18	-1.71%	757,000
2026-04-22	5.20	5.38	5.20	5.27	+1.54%	567,200
2026-04-21	5.07	5.26	5.07	5.19	+2.77%	1,103,200
2026-04-20	4.99	5.09	4.95	5.05	+1.20%	498,700
2026-04-17	5.03	5.08	4.99	4.99	+0.00%	734,100
2026-04-16	4.97	4.99	4.89	4.99	+0.40%	396,700
2026-04-15	4.84	4.97	4.84	4.97	+2.90%	433,600
2026-04-14	4.84	4.87	4.78	4.83	+0.21%	442,000
2026-04-13	4.91	5.02	4.82	4.82	-1.63%	578,800
2026-04-10	4.73	4.91	4.72	4.90	+3.16%	1,376,900
2026-04-09	4.76	4.81	4.70	4.75	-0.42%	716,600
2026-04-08	4.87	4.92	4.76	4.77	+0.42%	890,200
2026-04-07	4.77	4.79	4.70	4.75	-0.42%	541,000
2026-04-06	4.73	4.79	4.71	4.77	+0.42%	670,700
2026-04-02	4.75	4.80	4.73	4.75	-0.84%	794,100
2026-04-01	4.61	4.80	4.58	4.79	+4.59%	1,204,100
2026-03-31	4.52	4.59	4.46	4.58	+1.78%	1,142,500
2026-03-30	4.51	4.54	4.38	4.50	-0.22%	888,200
2026-03-27	4.69	4.69	4.48	4.51	-3.63%	1,204,743
2026-03-26	4.76	4.77	4.63	4.68	-1.68%	766,824
2026-03-25	4.80	4.85	4.69	4.76	+0.00%	848,572
2026-03-24	4.90	4.90	4.73	4.76	-3.84%	877,442
2026-03-23	5.14	5.24	4.95	4.95	-2.37%	873,946
2026-03-20	5.24	5.27	5.06	5.07	-3.24%	1,504,840
2026-03-19	5.18	5.28	5.18	5.24	+0.58%	673,726
2026-03-18	5.25	5.28	5.19	5.21	-0.76%	707,694
2026-03-17	5.32	5.36	5.24	5.25	-1.13%	632,501
2026-03-16	5.25	5.34	5.23	5.31	+1.72%	1,198,938
2026-03-13	5.25	5.29	5.18	5.22	+0.97%	818,092
2026-03-12	5.35	5.36	5.13	5.17	-3.36%	657,458
2026-03-11	5.34	5.40	5.32	5.35	+0.19%	438,375
2026-03-10	5.30	5.48	5.25	5.34	+1.14%	813,171
2026-03-09	5.29	5.32	5.20	5.28	-0.75%	651,198
2026-03-06	5.35	5.42	5.29	5.32	-1.12%	588,428
2026-03-05	5.45	5.46	5.34	5.38	-0.92%	521,328
2026-03-04	5.40	5.44	5.36	5.43	+0.37%	402,860
2026-03-03	5.45	5.46	5.32	5.41	-2.17%	582,883
2026-03-02	5.47	5.58	5.44	5.53	+0.18%	686,085
2026-02-27	5.50	5.55	5.44	5.52	-0.36%	692,967
2026-02-26	5.54	5.55	5.42	5.54	+0.00%	730,478
2026-02-25	5.53	5.57	5.44	5.54	+0.36%	641,311
2026-02-24	5.52	5.59	5.44	5.52	+0.55%	861,541
2026-02-23	5.41	5.52	5.37	5.49	+1.67%	491,399
2026-02-20	5.38	5.43	5.35	5.40	+0.75%	405,927
2026-02-19	5.40	5.41	5.24	5.36	-1.29%	939,203
2026-02-18	5.51	5.54	5.42	5.43	-1.45%	721,786
2026-02-17	5.57	5.60	5.43	5.51	+2.99%	1,335,641
2026-02-13	5.35	5.42	5.32	5.35	+0.00%	1,211,098
2026-02-12	5.35	5.40	5.35	5.35	+0.94%	791,399
2026-02-11	5.37	5.38	5.30	5.30	-0.93%	629,455
2026-02-10	5.27	5.40	5.21	5.35	+1.71%	648,861
2026-02-09	5.25	5.29	5.20	5.26	+1.15%	405,031
2026-02-06	5.20	5.25	5.17	5.20	+0.78%	638,691
2026-02-05	5.32	5.32	5.13	5.16	-3.55%	707,212
2026-02-04	5.38	5.42	5.27	5.35	-0.19%	830,339
2026-02-03	5.41	5.44	5.27	5.36	-0.92%	1,051,093
2026-02-02	5.40	5.47	5.37	5.41	-0.18%	584,166
2026-01-30	5.43	5.51	5.34	5.42	-0.18%	612,372
2026-01-29	5.59	5.59	5.38	5.43	-2.69%	476,291
2026-01-28	5.62	5.66	5.53	5.58	-0.53%	678,963
2026-01-27	5.56	5.65	5.46	5.61	+1.26%	603,614
2026-01-26	5.52	5.62	5.49	5.54	+0.73%	407,964
2026-01-23	5.50	5.58	5.47	5.50	+0.00%	1,274,253
2026-01-22	5.38	5.54	5.37	5.50	+2.80%	973,817
2026-01-21	5.34	5.42	5.30	5.35	+0.19%	791,417
2026-01-20	5.35	5.42	5.22	5.34	-0.74%	1,193,394
2026-01-16	5.40	5.49	5.37	5.38	-0.37%	2,297,249
2026-01-15	5.46	5.50	5.39	5.40	-0.18%	504,796
2026-01-14	5.48	5.49	5.36	5.41	+0.19%	1,008,510
2026-01-13	5.47	5.50	5.39	5.40	-0.18%	573,998
2026-01-12	5.46	5.55	5.40	5.41	-0.37%	643,222
2026-01-09	5.46	5.57	5.41	5.43	-0.18%	630,771
2026-01-08	5.40	5.50	5.34	5.44	+1.12%	958,387
2026-01-07	5.72	5.72	5.38	5.38	-5.94%	1,104,972
2026-01-06	5.78	5.78	5.67	5.72	-0.69%	938,257
2026-01-05	5.85	5.89	5.70	5.76	-1.71%	1,177,224
2026-01-02	5.69	5.88	5.67	5.86	+3.72%	1,198,355
2025-12-31	5.65	5.74	5.58	5.65	+0.18%	559,929
2025-12-30	5.52	5.67	5.50	5.64	+1.81%	3,039,877
2025-12-29	5.51	5.65	5.49	5.54	+0.73%	752,738
2025-12-26	5.51	5.57	5.47	5.50	+0.00%	719,092
2025-12-24	5.42	5.52	5.38	5.50	+1.48%	623,056
2025-12-23	5.37	5.46	5.35	5.42	-0.91%	1,300,354
2025-12-22	5.35	5.50	5.34	5.47	+2.24%	1,058,260
2025-12-19	5.52	5.53	5.34	5.35	-3.95%	6,198,316
2025-12-18	5.46	5.69	5.44	5.57	+2.01%	3,157,632
2025-12-17	5.19	5.52	5.04	5.46	+5.20%	4,119,691
2025-12-16	5.50	5.62	5.05	5.19	-5.64%	4,709,045
2025-12-15	5.55	5.68	5.26	5.50	-27.15%	9,363,922
2025-12-12	7.57	7.59	7.52	7.55	-0.53%	1,263,101
2025-12-11	7.60	7.61	7.57	7.59	+0.00%	568,538
2025-12-10	7.57	7.61	7.54	7.59	+0.26%	810,653
2025-12-09	7.55	7.61	7.55	7.57	+0.13%	622,852
2025-12-08	7.57	7.59	7.52	7.56	+0.13%	594,040
2025-12-05	7.51	7.55	7.48	7.55	+0.53%	400,632
2025-12-04	7.59	7.59	7.50	7.51	-0.53%	532,664
2025-12-03	7.61	7.62	7.55	7.55	-0.40%	592,594
2025-12-02	7.61	7.65	7.54	7.58	-0.39%	1,200,821
2025-12-01	7.61	7.69	7.57	7.61	+0.00%	757,509
2025-11-28	7.58	7.62	7.56	7.61	+0.26%	770,941
2025-11-26	7.59	7.64	7.53	7.59	+0.00%	1,347,024
2025-11-25	7.50	7.61	7.49	7.59	+1.20%	989,498
2025-11-24	7.54	7.56	7.49	7.50	-0.27%	558,085
2025-11-21	7.49	7.54	7.47	7.52	+0.27%	1,022,423
2025-11-20	7.57	7.61	7.47	7.50	-0.27%	1,260,130
2025-11-19	7.53	7.58	7.44	7.52	+0.27%	925,067
2025-11-18	7.43	7.53	7.43	7.50	+0.54%	1,250,244
2025-11-17	7.46	7.53	7.41	7.46	+0.00%	1,038,823
2025-11-14	7.34	7.46	7.32	7.46	+1.50%	1,122,314
2025-11-13	7.30	7.36	7.22	7.35	+0.27%	1,101,003
2025-11-12	7.36	7.37	7.30	7.33	-0.41%	1,145,443
2025-11-11	7.40	7.50	7.31	7.36	-0.54%	1,691,245
2025-11-10	7.49	7.62	7.39	7.40	-1.99%	1,395,675
2025-11-07	7.43	7.56	7.37	7.55	+1.21%	1,983,172
2025-11-06	7.51	7.53	7.43	7.46	-0.67%	675,969
2025-11-05	7.51	7.54	7.50	7.51	+0.00%	1,065,538
2025-11-04	7.52	7.56	7.48	7.51	-0.40%	910,786
2025-11-03	7.55	7.57	7.50	7.54	+0.00%	1,035,094
2025-10-31	7.57	7.62	7.53	7.54	-0.53%	1,249,921
2025-10-30	7.58	7.71	7.53	7.58	-0.52%	2,054,467
2025-10-29	7.74	7.75	7.50	7.62	-1.80%	4,613,448
2025-10-28	7.75	7.79	7.69	7.76	+2.78%	4,547,019
2025-10-27	7.57	7.59	7.51	7.55	-0.40%	1,166,974
2025-10-24	7.60	7.63	7.57	7.58	+0.13%	1,012,878
2025-10-23	7.60	7.63	7.57	7.57	-0.26%	785,705
2025-10-22	7.61	7.65	7.57	7.59	-0.39%	934,845
2025-10-21	7.65	7.67	7.57	7.62	+0.00%	588,513
2025-10-20	7.68	7.70	7.60	7.62	-0.65%	628,282

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+12.84%）。最弱月份：12月（-25.76%）。基于2年每日数据（2025–2026）。

1月-6.11%
2月+0.54%
3月-11.99%
4月+10.78%
5月+12.84%
6月-0.89%
7月+6.12%
8月+4.12%
9月+0.62%
10月-7.94%
11月+0.93%
12月-25.76%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Renew Energy Global PLC（RNW）最新收盘价是多少？

2026-10-16 收于 6.88，来自Closelook数据湖的每日价格记录。

RNW 的52周最高价和最低价是多少？

过去52周最高 7.83、最低 4.38（截至 2026-10-16）。

Renew Energy Global PLC 历史上最强和最弱的月份是哪个？

历史上，RNW 最强的日历月份是5月（平均 +12.84%），最弱的是12月（平均 -25.76%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。