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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	11.51	11.53	11.53	11.53	11.46	25
November 24, 2025	11.36	11.47	11.47	11.47	11.36	35
November 21, 2025	11.42	11.34	11.34	11.42	11.34	64
November 20, 2025	11.59	11.55	11.55	11.59	11.55	296
November 19, 2025	11.49	11.49	11.49	11.49	11.49	0
November 18, 2025	11.57	11.58	11.58	11.58	11.53	8,730
November 17, 2025	11.68	11.78	11.78	11.78	11.68	42
November 14, 2025	11.68	11.67	11.67	11.68	11.48	1,642
November 13, 2025	11.88	11.71	11.71	11.88	11.69	353
November 12, 2025	11.5	11.84	11.84	11.85	11.5	731
November 11, 2025	11.76	11.72	11.72	11.76	11.65	1,133
November 10, 2025	11.69	11.72	11.72	11.87	11.69	1,351
November 07, 2025	11.56	11.44	11.44	11.65	11.43	57
November 06, 2025	11.74	11.65	11.65	11.77	11.65	181
November 05, 2025	11.61	11.69	11.69	11.69	11.52	47
November 04, 2025	11.66	11.56	11.56	11.66	11.4	22,717
November 03, 2025	11.68	11.67	11.67	11.72	11.61	279
October 31, 2025	11.6	11.56	11.56	11.66	11.59	506
October 30, 2025	11.99	11.69	11.69	11.99	11.6	189
October 29, 2025	11.74	11.77	11.77	11.77	11.57	1
October 28, 2025	11.76	11.78	11.78	11.78	11.76	39
October 27, 2025	11.72	11.7	11.7	11.75	11.67	1,364
October 24, 2025	11.65	11.7	11.7	11.7	11.62	74
October 23, 2025	11.56	11.58	11.58	11.62	11.56	31
October 22, 2025	11.62	11.51	11.51	11.65	11.51	31
October 21, 2025	11.72	11.58	11.58	11.73	11.58	32
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

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