VanEck Rare Earth and Strategic Metals UCITS ETF - REMX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.63	17.57	17.57	17.63	17.29	162,136
February 19, 2026	17.98	17.62	17.62	17.98	17.36	83,219
February 18, 2026	17.68	18.05	18.05	18.05	17.5	73,437
February 17, 2026	17.6	17.46	17.46	17.6	17.05	96,987
February 16, 2026	17.52	17.67	17.67	17.75	17.5	117,814
February 13, 2026	17.07	17.49	17.49	17.49	16.88	152,274
February 12, 2026	18.08	17.07	17.07	18.17	16.95	220,549
February 11, 2026	17.75	17.82	17.82	17.96	17.3	152,853
February 10, 2026	17.38	17.48	17.48	17.54	17.27	129,503
February 09, 2026	17	17.33	17.33	17.37	16.87	293,445
February 06, 2026	16.39	16.87	16.87	16.92	16.24	147,583
February 05, 2026	16.62	16.32	16.32	16.78	16.08	221,499
February 04, 2026	17.61	17	17	17.7	16.84	397,212
February 03, 2026	17.19	17.7	17.7	17.71	17.07	409,487
February 02, 2026	16.3	16.92	16.92	17.05	16.2	375,950
January 30, 2026	17.3	17.05	17.05	17.42	16.93	419,739
January 29, 2026	18.83	18.11	18.11	19.31	17.58	555,834
January 28, 2026	19.23	18.92	18.92	19.39	18.78	322,354
January 27, 2026	19.17	18.96	18.96	19.18	18.65	471,266
January 26, 2026	19.64	19.48	19.48	20.24	19.42	743,233
January 23, 2026	19.2	19.14	19.14	19.39	18.75	418,539
January 22, 2026	18.21	18.72	18.72	18.76	18.08	273,490
January 21, 2026	17.89	18.21	18.21	18.31	17.89	241,375
January 20, 2026	17.43	17.63	17.63	17.67	17.1	325,230
January 19, 2026	17.54	17.71	17.71	17.71	17.46	150,380
January 16, 2026	17.61	17.49	17.49	17.68	17.2	225,444
January 15, 2026	17.9	17.98	17.98	18	17.75	207,918
January 14, 2026	17.58	17.83	17.83	17.83	17.32	257,846
January 13, 2026	17.38	17.59	17.59	17.7	17.35	334,190
January 12, 2026	16.93	17.37	17.37	17.39	16.85	304,564
January 09, 2026	16.45	16.61	16.61	16.71	16.41	190,582
January 08, 2026	16.4	16.31	16.31	16.41	16.19	217,339
January 07, 2026	16.67	16.8	16.8	16.8	16.5	279,018
January 06, 2026	16.06	16.56	16.56	16.57	15.89	266,700
January 05, 2026	15.18	15.57	15.57	15.74	15.12	101,303
January 02, 2026	14.77	14.82	14.82	14.99	14.65	48,971
December 31, 2025	14.66	14.48	14.48	14.66	14.42	10,788
December 30, 2025	14.66	14.72	14.72	14.78	14.62	36,112
December 29, 2025	14.79	14.62	14.62	14.9	14.47	79,831
December 24, 2025	14.83	14.76	14.76	14.97	14.75	25,203
December 23, 2025	14.85	14.7	14.7	14.85	14.68	55,324
December 22, 2025	14.43	14.64	14.64	14.74	14.35	100,284
December 19, 2025	14.04	14.32	14.32	14.34	13.88	257,414
December 18, 2025	13.66	13.85	13.85	13.93	13.61	28,098
December 17, 2025	13.95	13.91	13.91	14.2	13.85	278,585
December 16, 2025	13.49	13.5	13.5	14.5	13.28	91,744
December 15, 2025	14.01	13.8	13.8	14.11	13.66	80,992
December 12, 2025	14.28	13.97	13.97	14.44	13.94	122,801
December 11, 2025	14.07	14.23	14.23	14.32	14.04	68,285
December 10, 2025	14.31	14.3	14.3	14.32	14.16	45,333
December 09, 2025	14.03	14.22	14.22	14.27	13.88	62,509
December 08, 2025	14.25	14.1	14.1	14.35	14	47,662
December 05, 2025	13.97	13.92	13.92	14.17	13.83	65,204
December 04, 2025	13.74	13.74	13.74	13.78	13.49	68,194
December 03, 2025	14.1	14.05	14.05	14.16	13.88	109,922
December 02, 2025	14.2	14.05	14.05	14.23	14.05	53,270
December 01, 2025	14.33	14.27	14.27	14.4	14.15	80,795
November 28, 2025	14.11	14.47	14.47	14.48	13.88	64,094
November 27, 2025	14.07	13.97	13.97	14.07	13.88	14,641
November 26, 2025	13.91	14.14	14.14	14.14	13.84	54,983

VanEck Rare Earth and Strategic Metals UCITS ETF (REMX.L) LSE