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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.7	33.85	33.85	33.86	33.7	1,525
December 03, 2025	33.63	33.65	33.65	33.66	33.57	4,200
December 02, 2025	33.42	33.59	33.59	33.59	33.42	800
December 01, 2025	33.3	33.3	33.3	33.3	33.3	400
November 28, 2025	33.42	33.66	33.66	33.66	33.42	800
November 26, 2025	33.15	33.51	33.51	33.55	33.15	1,120
November 25, 2025	33.13	33.27	33.27	33.27	33.12	8,111
November 24, 2025	32.8	33.03	33.03	33.08	32.8	800
November 21, 2025	32.48	32.69	32.69	32.74	32.2	2,300
November 20, 2025	33.2	32.63	32.63	33.2	32.63	2,205
November 19, 2025	32.97	32.93	32.93	32.97	32.77	3,918
November 18, 2025	33.06	33.21	33.21	33.21	33.06	2,103
November 17, 2025	33.28	33.49	33.49	33.49	33.28	622
November 14, 2025	33.31	33.35	33.35	33.35	33.31	1,336
November 13, 2025	33.48	33.34	33.34	33.48	33.31	1,300
November 12, 2025	34.32	34.28	34.28	34.32	34.1	1,316
November 11, 2025	33.99	33.99	33.99	34	33.83	2,100
November 10, 2025	33.97	34.15	34.15	34.15	33.97	733
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

Global X Renewable Energy Producers ETF (RNRG) NASDAQ