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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	11.69	11.72	11.72	11.72	11.67	168
October 17, 2025	11.69	11.64	11.64	11.7	11.58	172
October 16, 2025	11.82	11.86	11.86	11.86	11.76	2,908
October 15, 2025	11.79	11.79	11.79	11.79	11.79	364
October 14, 2025	11.65	11.6	11.6	11.65	11.54	1,911
October 13, 2025	11.6	11.67	11.67	11.68	11.58	231
October 10, 2025	11.64	11.55	11.55	11.71	11.55	1,757
October 09, 2025	11.62	11.65	11.65	11.76	11.62	1,281
October 08, 2025	11.57	11.63	11.63	11.63	11.57	10
October 07, 2025	11.55	11.53	11.53	11.57	11.53	1,079
October 06, 2025	11.48	11.61	11.61	11.61	11.47	94
October 03, 2025	11.36	11.44	11.44	11.44	11.36	41
October 02, 2025	11.26	11.24	11.24	11.26	11.24	2
October 01, 2025	11.27	11.25	11.25	11.27	11.25	968
September 30, 2025	11.06	11	11	11.06	11	53
September 29, 2025	11.02	11.03	11.03	11.03	10.99	81
September 26, 2025	10.87	10.87	10.87	10.87	10.87	0
September 25, 2025	10.85	10.8	10.8	10.85	10.8	10
September 24, 2025	10.84	10.87	10.87	10.91	10.84	150
September 23, 2025	10.9	10.93	10.93	10.93	10.9	0
September 22, 2025	10.71	10.79	10.79	10.79	10.7	16
September 19, 2025	10.65	10.64	10.64	10.65	10.64	7
September 18, 2025	10.71	10.71	10.71	10.71	10.71	0
September 17, 2025	10.75	10.75	10.75	10.75	10.75	0
September 16, 2025	10.79	10.73	10.73	10.79	10.73	34
September 15, 2025	10.69	10.78	10.78	10.78	10.69	14
September 12, 2025	10.81	10.69	10.69	10.81	10.66	13
September 11, 2025	10.77	10.77	10.77	10.77	10.77	0
September 10, 2025	10.71	10.73	10.73	10.73	10.71	420
September 09, 2025	10.67	10.59	10.59	10.67	10.59	30
September 08, 2025	10.78	10.74	10.74	10.82	10.74	413
September 05, 2025	10.66	10.74	10.74	10.74	10.66	74
September 04, 2025	10.49	10.55	10.55	10.55	10.49	44
September 03, 2025	10.55	10.55	10.55	10.55	10.55	22
September 02, 2025	10.71	10.52	10.52	10.71	10.52	2
September 01, 2025	10.67	10.62	10.62	10.67	10.61	64
August 29, 2025	10.65	10.62	10.62	10.68	10.6	901
August 28, 2025	10.69	10.69	10.69	10.7	10.69	8
August 27, 2025	10.61	10.61	10.61	10.64	10.61	4
August 26, 2025	10.53	10.57	10.57	10.62	10.49	18
August 22, 2025	10.45	10.69	10.69	10.69	10.45	7
August 21, 2025	10.43	10.42	10.42	10.44	10.42	6
August 20, 2025	10.51	10.53	10.53	10.53	10.51	6
August 19, 2025	10.46	10.54	10.54	10.58	10.46	20,636
August 18, 2025	10.29	10.52	10.52	10.56	10.29	17
August 15, 2025	10.24	10.27	10.27	10.27	10.24	6
August 14, 2025	10.15	10.19	10.19	10.21	10.15	3
August 13, 2025	10.29	10.27	10.27	10.29	10.27	8
August 12, 2025	10.24	10.29	10.29	10.29	10.24	454
August 11, 2025	10.49	10.22	10.22	10.49	10.22	7
August 08, 2025	10.25	10.4	10.4	10.47	10.25	58
August 07, 2025	10.26	10.32	10.32	10.32	10.26	20
August 06, 2025	10.23	10.25	10.25	10.25	10.23	6
August 05, 2025	10.29	10.18	10.18	10.29	10.18	11
August 04, 2025	10.29	10.24	10.24	10.29	10.24	1
August 01, 2025	10.34	10.22	10.22	10.34	10.22	120
July 31, 2025	10.22	10.25	10.25	10.25	10.22	6
July 30, 2025	10.41	10.25	10.25	10.41	10.25	0
July 29, 2025	10.33	10.33	10.33	10.33	10.33	0
July 28, 2025	10.55	10.4	10.4	10.55	10.38	60

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