Global X Renewable Energy Producers UCITS ETF - RNRG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.33	13.4	13.4	13.4	13.3	298
February 19, 2026	13.53	13.32	13.32	13.56	13.22	628
February 18, 2026	13.64	13.66	13.66	13.73	13.64	2,050
February 17, 2026	13.39	13.57	13.57	13.57	13.39	10
February 16, 2026	13.27	13.35	13.35	13.36	13.27	18
February 13, 2026	13.22	13.32	13.32	13.32	13.22	8
February 12, 2026	13.54	13.25	13.25	13.54	13.25	98
February 11, 2026	13.54	13.34	13.34	13.54	13.24	247
February 10, 2026	13.2	13.29	13.29	13.31	13.19	70
February 09, 2026	13.09	13.18	13.18	13.22	13.03	1,357
February 06, 2026	12.68	12.96	12.96	12.96	12.59	617
February 05, 2026	12.97	12.75	12.75	12.97	12.75	354
February 04, 2026	13.05	12.94	12.94	13.13	12.93	134
February 03, 2026	12.91	12.97	12.97	12.97	12.88	59
February 02, 2026	12.71	12.8	12.8	12.83	12.65	155
January 30, 2026	12.96	12.92	12.92	12.99	12.92	15
January 29, 2026	13.17	12.98	12.98	13.24	12.93	3,077
January 28, 2026	13.15	13.07	13.07	13.15	13.02	387
January 27, 2026	13.02	13.23	13.23	13.23	12.99	430
January 26, 2026	12.83	12.97	12.97	13.01	12.83	359
January 23, 2026	12.7	12.88	12.88	12.88	12.7	2,629
January 22, 2026	12.43	12.78	12.78	12.8	12.43	516
January 21, 2026	12.33	12.39	12.39	12.39	12.33	25
January 20, 2026	12.39	12.32	12.32	12.39	12.27	141
January 19, 2026	12.4	12.42	12.42	12.44	12.33	280
January 16, 2026	12.38	12.38	12.38	12.38	12.38	8,882
January 15, 2026	12.43	12.42	12.42	12.44	12.4	8
January 14, 2026	12.34	12.34	12.34	12.34	12.34	3
January 13, 2026	12.32	12.39	12.39	12.39	12.27	241
January 12, 2026	12.16	12.22	12.22	12.22	12.16	51
January 09, 2026	12.24	12.28	12.28	12.28	12.24	2
January 08, 2026	12.21	12.23	12.23	12.23	12.21	17
January 07, 2026	12.3	12.31	12.31	12.39	12.3	154
January 06, 2026	12.28	12.29	12.29	12.32	12.23	378
January 05, 2026	12.15	12.22	12.22	12.22	12.12	470
January 02, 2026	12.1	12.2	12.2	12.23	12.06	64
December 31, 2025	11.82	11.89	11.89	11.89	11.82	23,482
December 30, 2025	11.9	11.99	11.99	11.99	11.89	25,935
December 29, 2025	11.91	11.9	11.9	11.91	11.85	415
December 24, 2025	11.92	11.92	11.92	11.94	11.87	1
December 23, 2025	11.43	11.87	11.87	11.9	11.43	21,994
December 22, 2025	11.9	11.65	11.65	11.9	11.65	88
December 19, 2025	11.8	11.8	11.8	11.8	11.7	66
December 18, 2025	11.64	11.77	11.77	11.77	11.62	13
December 17, 2025	11.7	11.58	11.58	11.7	11.58	671
December 16, 2025	11.78	11.77	11.77	11.86	11.77	27
December 15, 2025	11.86	11.8	11.8	11.88	11.8	62
December 12, 2025	11.82	11.77	11.77	11.84	11.77	3
December 11, 2025	11.77	11.8	11.8	11.81	11.72	1
December 10, 2025	11.77	11.74	11.74	11.77	11.69	1,201
December 09, 2025	11.8	11.82	11.82	11.82	11.73	44
December 08, 2025	11.77	11.76	11.76	11.77	11.76	8
December 05, 2025	11.87	11.8	11.8	11.87	11.8	256
December 04, 2025	11.78	11.87	11.87	11.92	11.78	1,074
December 03, 2025	11.87	11.89	11.89	11.91	11.87	18
December 02, 2025	11.69	11.82	11.82	12	11.68	23,370
December 01, 2025	11.74	11.65	11.65	11.75	11.65	18
November 28, 2025	11.59	11.78	11.78	11.78	11.59	101
November 27, 2025	11.71	11.7	11.7	11.71	11.7	4
November 26, 2025	11.52	11.63	11.63	11.63	11.49	10

Global X Renewable Energy Producers UCITS ETF (RNRG.L) LSE