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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	33.49	33.71	33.71	33.74	33.25	1,643
November 06, 2025	34	33.99	33.99	34	33.88	1,600
November 05, 2025	33.69	33.84	33.84	33.9	33.62	2,136
November 04, 2025	33.4	33.41	33.41	33.56	33.29	1,400
November 03, 2025	33.74	33.6	33.6	33.74	33.35	1,689
October 31, 2025	33.04	33.22	33.22	33.43	33.04	1,731
October 30, 2025	33.73	33.38	33.38	33.73	33.2	8,500
October 29, 2025	33.41	33.42	33.42	33.42	33.41	242
October 28, 2025	33.32	33.53	33.53	33.59	33.32	1,230
October 27, 2025	33.81	33.41	33.41	33.81	33.21	4,600
October 24, 2025	33.66	33.48	33.48	33.66	33.38	5,782
October 23, 2025	33.45	33.32	33.32	33.45	33.15	1,269
October 22, 2025	33.1	33.09	33.09	33.26	33.05	1,534
October 21, 2025	33.35	33.25	33.25	33.35	33.18	1,200
October 20, 2025	33.34	33.58	33.58	33.71	33.34	3,500
October 17, 2025	33.4	33.46	33.46	33.66	33.4	2,241
October 16, 2025	33.86	33.65	33.65	33.86	33.65	1,318
October 15, 2025	33.55	33.45	33.45	33.67	33.45	1,500
October 14, 2025	33.1	33.2	33.2	33.28	33.1	900
October 13, 2025	33.65	33.42	33.42	33.65	33.26	2,100
October 10, 2025	33.35	32.96	32.96	33.35	32.92	1,200
October 09, 2025	33.63	33.37	33.37	33.63	33.37	1,000
October 08, 2025	33.4	33.4	33.4	33.4	33.4	201
October 07, 2025	33.16	33.16	33.16	33.37	33.1	3,700
October 06, 2025	33.04	33.42	33.42	33.57	33.04	4,733
October 03, 2025	32.64	32.83	32.83	32.83	32.64	1,851
October 02, 2025	32.53	32.52	32.52	32.53	32.52	302
October 01, 2025	32.07	32.55	32.55	32.55	32.07	1,700
September 30, 2025	31.65	31.84	31.84	31.88	31.65	900
September 29, 2025	31.7	31.91	31.91	32	31.7	4,200
September 26, 2025	31.17	31.42	31.42	31.52	31.17	2,546
September 25, 2025	31.29	31.29	31.29	31.29	31.29	143
September 24, 2025	31.35	31.43	31.43	31.47	31.35	1,813
September 23, 2025	31.45	31.47	31.47	31.59	31.45	1,136
September 22, 2025	31.18	31.19	31.19	31.19	31.06	3,108
September 19, 2025	31.1	30.95	30.95	31.1	30.77	13,900
September 18, 2025	30.97	31.02	31.02	31.02	30.83	18,300
September 17, 2025	31.34	31.15	31.15	31.38	31.12	2,362
September 16, 2025	31.4	31.2	31.2	31.4	30.99	2,651
September 15, 2025	30.05	31.16	31.16	31.3	30.05	2,426
September 12, 2025	30.85	30.89	30.89	30.89	30.85	1,900
September 11, 2025	31.07	30.98	30.98	31.13	30.98	2,500
September 10, 2025	31	30.87	30.87	31	30.87	874
September 09, 2025	30.43	30.63	30.63	30.63	30.43	1,400
September 08, 2025	30.77	30.89	30.89	30.89	30.77	819
September 05, 2025	30.5	30.83	30.83	30.99	30.5	1,425
September 04, 2025	30.41	30.24	30.24	30.41	30.24	541
September 03, 2025	28.53	30.15	30.15	30.21	28.53	4,800
September 02, 2025	29.95	30.01	30.01	30.21	29.94	6,743
August 29, 2025	30.54	30.57	30.57	30.57	30.54	700
August 28, 2025	30.39	30.65	30.65	30.78	30.39	2,823
August 27, 2025	30.39	30.48	30.48	30.51	30.36	5,200
August 26, 2025	10.07	10.07	10.07	10.13	10.04	6,881
August 25, 2025	10.05	10.07	10.07	10.11	10.02	7,209
August 22, 2025	9.98	10.17	10.17	10.19	9.98	11,500
August 21, 2025	9.97	9.99	9.99	9.99	9.96	2,000
August 20, 2025	10.1	10.05	10.05	10.1	10.01	1,049
August 19, 2025	10.12	10.06	10.06	10.12	10.06	1,111
August 18, 2025	10.05	10.12	10.12	10.15	10.05	5,412
August 15, 2025	9.87	10.02	10.02	10.02	9.85	3,534

Global X Renewable Energy Producers ETF (RNRG) NASDAQ