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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	13.5	13.7	13.7	13.75	13.41	130,076
November 24, 2025	13.28	13.36	13.36	13.41	13.18	85,119
November 21, 2025	13.23	13.22	13.22	13.33	13.03	289,167
November 20, 2025	14.44	14.13	14.13	14.56	14.08	70,175
November 19, 2025	13.96	14.33	14.33	14.5	13.86	166,885
November 18, 2025	13.78	13.85	13.85	13.87	13.64	202,727
November 17, 2025	14	14.22	14.22	14.43	13.71	247,099
November 14, 2025	13.45	13.62	13.62	13.64	13.14	159,666
November 13, 2025	13.62	13.65	13.65	13.82	13.58	194,719
November 12, 2025	13.18	13.16	13.16	13.34	13.09	93,739
November 11, 2025	13.36	13.25	13.25	13.36	13.11	92,727
November 10, 2025	12.99	13.1	13.1	13.21	12.94	92,228
November 07, 2025	12.26	12.32	12.32	12.39	12.1	155,898
November 06, 2025	12.53	12.3	12.3	12.59	12.26	227,033
November 05, 2025	12.34	12.32	12.32	12.44	12.23	364,214
November 04, 2025	12.6	12.51	12.51	12.72	12.35	358,876
November 03, 2025	13.52	12.86	12.86	13.52	12.85	200,724
October 31, 2025	13.55	13.58	13.58	13.66	13.43	175,595
October 30, 2025	13.7	13.84	13.84	13.85	13.5	290,542
October 29, 2025	13.46	13.58	13.58	13.62	13.35	132,232
October 28, 2025	13.25	13.25	13.25	13.41	13.09	253,470
October 27, 2025	14.2	13.63	13.63	14.26	13.56	273,852
October 24, 2025	13.87	14.18	14.18	14.22	13.77	194,088
October 23, 2025	13.51	13.73	13.73	13.78	13.51	137,115
October 22, 2025	13.71	13.19	13.19	13.77	13.1	130,637
October 21, 2025	13.91	13.59	13.59	14.02	13.3	348,479
October 20, 2025	13.89	14.05	14.05	14.12	13.82	277,234
October 17, 2025	13.82	13.69	13.69	13.88	13.45	362,026
October 16, 2025	14.93	14.42	14.42	15.13	14.25	410,824
October 15, 2025	15.65	15.37	15.37	15.8	15.24	208,646
October 14, 2025	14.75	15.33	15.33	15.33	14.5	602,001
October 13, 2025	14.27	15.31	15.31	15.48	14.2	342,160
October 10, 2025	14.19	14	14	14.4	13.75	232,240
October 09, 2025	14.46	14.66	14.66	14.98	14.36	269,762
October 08, 2025	15	14.49	14.49	15.22	14.37	92,638
October 07, 2025	14.43	14.37	14.37	14.88	14.37	102,871
October 06, 2025	14.56	14.62	14.62	14.62	14.07	462,495
October 03, 2025	13.4	14.35	14.35	14.35	13.4	294,905
October 02, 2025	13.45	13.4	13.4	13.51	13.13	198,421
October 01, 2025	12.83	12.95	12.95	13.31	12.8	32,845
September 30, 2025	12.89	12.64	12.64	12.89	12.53	75,157
September 29, 2025	12.82	12.73	12.73	12.94	12.65	58,968
September 26, 2025	13.1	12.84	12.84	13.16	12.73	84,965
September 25, 2025	12.57	13.07	13.07	13.12	12.3	106,528
September 24, 2025	12.37	12.8	12.8	12.8	12.31	65,747
September 23, 2025	12	11.95	11.95	12	11.75	32,374
September 22, 2025	11.88	11.84	11.84	11.89	11.73	32,130
September 19, 2025	11.77	11.91	11.91	12	11.77	36,816
September 18, 2025	11.95	11.7	11.7	11.95	11.6	39,561
September 17, 2025	11.8	11.77	11.77	11.87	11.66	13,137
September 16, 2025	11.69	11.58	11.58	11.75	11.58	143,784
September 15, 2025	11.53	11.78	11.78	11.78	11.52	137,053
September 12, 2025	11.37	11.34	11.34	11.52	11.34	47,284

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