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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	34.47	34.45	34.45	34.53	34.38	1,800
January 12, 2026	33.93	34.16	34.16	34.31	33.93	1,306
January 09, 2026	34.4	34.27	34.27	34.4	34.27	822
January 08, 2026	34.18	34.24	34.24	34.24	34.13	4,400
January 07, 2026	34.41	34.31	34.31	34.55	34.29	4,100
January 06, 2026	34.31	34.56	34.56	34.56	34.31	5,047
January 05, 2026	33.93	34.05	34.05	34.27	33.74	30,525
January 02, 2026	33.58	33.88	33.88	33.88	33.58	5,900
December 31, 2025	33.24	33.23	33.23	33.25	33.14	2,828
December 30, 2025	33.2	33.37	33.37	33.45	33.2	3,700
December 29, 2025	33.37	33.42	33.42	33.45	33.34	5,831
December 26, 2025	33.5	33.55	33.55	33.55	33.5	500
December 24, 2025	33.5	33.6	33.6	33.6	33.5	2,125
December 23, 2025	33.29	33.42	33.42	33.42	33.24	2,100
December 22, 2025	32.57	33.22	33.22	33.22	32.45	30,800
December 19, 2025	33.25	33.28	33.28	33.28	33.18	1,229
December 18, 2025	33.13	33.13	33.13	33.21	33.13	2,010
December 17, 2025	32.9	32.9	32.9	32.9	32.9	700
December 16, 2025	33.51	33.41	33.41	33.51	33.39	700
December 15, 2025	33.7	33.49	33.49	33.7	33.49	2,407
December 12, 2025	33.57	33.53	33.53	33.58	33.53	2,343
December 11, 2025	33.34	33.44	33.44	33.56	33.27	2,722
December 10, 2025	33.23	33.45	33.45	33.45	33.23	2,100
December 09, 2025	33.43	33.41	33.41	33.43	33.41	836
December 08, 2025	33.48	33.38	33.38	33.48	33.26	1,600
December 05, 2025	33.81	33.38	33.38	33.81	33.38	1,300
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

Global X Renewable Energy Producers ETF (RNRG) NASDAQ