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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	11.25	11.31	11.31	11.34	11.13	28,491
September 10, 2025	11.21	11.07	11.07	11.22	11.07	71,874
September 09, 2025	11.85	11.52	11.52	11.89	11.52	485,492
September 08, 2025	11.95	11.92	11.92	12.15	11.81	28,538
September 05, 2025	11.57	11.81	11.81	11.92	11.57	40,453
September 04, 2025	11.57	11.39	11.39	11.57	11.39	25,272
September 03, 2025	11.68	11.75	11.75	11.75	11.61	37,935
September 02, 2025	12.06	11.75	11.75	12.06	11.75	64,582
September 01, 2025	12.33	12.29	12.29	12.33	12.16	34,593
August 29, 2025	12.09	12.29	12.29	12.33	12.08	61,484
August 28, 2025	11.93	11.92	11.92	12	11.65	159,504
August 27, 2025	11.75	11.82	11.82	11.85	11.48	90,980
August 26, 2025	11.61	11.59	11.59	11.92	11.35	44,257
August 22, 2025	11.37	11.35	11.35	11.42	11.04	6,091
August 21, 2025	11	11.04	11.04	11.11	11	15,506
August 20, 2025	11.14	10.98	10.98	11.14	10.92	34,029
August 19, 2025	11.51	11.31	11.31	11.53	11.28	41,902
August 18, 2025	11.46	11.44	11.44	11.6	11.35	59,359
August 15, 2025	11.3	11.28	11.28	11.41	10.97	68,073
August 14, 2025	11.27	10.93	10.93	11.27	10.9	41,140
August 13, 2025	11.3	11.05	11.05	11.3	11	25,046
August 12, 2025	11	11.06	11.06	11.2	10.93	29,875
August 11, 2025	11.02	11.02	11.02	11.28	10.94	193,642
August 08, 2025	10.4	10.75	10.75	10.75	10.4	15,237
August 07, 2025	10.2	10.17	10.17	10.4	10	22,775
August 06, 2025	10.02	9.94	9.94	10.07	9.88	66,314
August 05, 2025	9.84	9.86	9.86	9.95	9.8	30,825
August 04, 2025	9.7	9.77	9.77	9.84	9.7	68,892
August 01, 2025	9.7	9.47	9.47	9.7	9.4	61,468
July 31, 2025	9.77	9.51	9.51	9.8	9.48	16,825
July 30, 2025	10.1	9.99	9.99	10.26	9.91	13,833
July 29, 2025	10.21	10.17	10.17	10.39	10.15	41,214
July 28, 2025	10.65	10.52	10.52	10.69	10.33	55,464
July 25, 2025	10.72	10.67	10.67	10.72	10.6	13,022
July 24, 2025	10.45	10.64	10.64	10.78	10.45	54,985
July 23, 2025	10.2	10.2	10.2	10.34	10.18	106,040
July 22, 2025	10.04	10.17	10.17	10.18	9.85	16,799
July 21, 2025	10.04	10.14	10.14	10.27	10.03	77,126
July 18, 2025	9.78	9.79	9.79	9.82	9.54	18,515
July 17, 2025	9.22	9.43	9.43	9.43	9.17	31,931
July 16, 2025	9.2	9.16	9.16	9.3	9.11	93,564
July 15, 2025	9	9.2	9.2	9.27	9	120,222
July 14, 2025	9.09	9.07	9.07	9.13	8.88	29,329
July 11, 2025	8.98	8.97	8.97	9.07	8.91	194,723
July 10, 2025	8.28	8.85	8.85	8.85	8.2	170,668
July 09, 2025	8.18	8.04	8.04	8.18	8.04	17,848
July 08, 2025	8.03	8.07	8.07	8.09	7.94	8,273
July 07, 2025	7.93	7.93	7.93	8.04	7.76	9,373

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