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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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