Global X Renewable Energy Producers UCITS ETF (RNRG.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 08:22AM BST. Market open.
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 3 |
| 09 Oct 2024 | 10.36 | 10.42 | 10.36 | 10.42 | 10.42 | 60 |
| 08 Oct 2024 | 10.38 | 10.38 | 10.38 | 10.36 | 10.36 | 146 |
| 07 Oct 2024 | 10.53 | 10.53 | 10.33 | 10.39 | 10.39 | 65 |
| 04 Oct 2024 | 10.38 | 10.40 | 10.38 | 10.39 | 10.39 | 261 |
| 03 Oct 2024 | 10.50 | 10.53 | 10.50 | 10.45 | 10.45 | 479 |
| 02 Oct 2024 | 10.68 | 10.68 | 10.68 | 10.57 | 10.57 | 374 |
| 01 Oct 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 30 Sept 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 27 Sept 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 26 Sept 2024 | 10.86 | 10.86 | 10.75 | 10.78 | 10.78 | 13,834 |
| 25 Sept 2024 | 10.72 | 10.72 | 10.72 | 10.74 | 10.74 | 251 |
| 24 Sept 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 23 Sept 2024 | 10.66 | 10.67 | 10.66 | 10.67 | 10.67 | 520 |
| 20 Sept 2024 | 10.75 | 10.75 | 10.65 | 10.61 | 10.61 | 30,505 |
| 19 Sept 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 18 Sept 2024 | 11.04 | 11.04 | 11.03 | 10.99 | 10.99 | 929 |
| 17 Sept 2024 | 11.05 | 11.05 | 11.05 | 11.08 | 11.08 | 453 |
| 16 Sept 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 13 Sept 2024 | 11.03 | 11.03 | 11.00 | 11.06 | 11.06 | 1,489 |
| 12 Sept 2024 | 10.95 | 10.95 | 10.95 | 10.84 | 10.84 | 5 |
| 11 Sept 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 10 Sept 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 09 Sept 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 06 Sept 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 05 Sept 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 04 Sept 2024 | 10.71 | 10.71 | 10.71 | 10.74 | 10.74 | 98 |
| 03 Sept 2024 | 10.62 | 10.62 | 10.56 | 10.51 | 10.51 | 555 |
| 02 Sept 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 30 Aug 2024 | 10.67 | 10.67 | 10.67 | 10.69 | 10.69 | 100 |
| 29 Aug 2024 | 10.82 | 10.82 | 10.82 | 10.74 | 10.74 | 2 |
| 28 Aug 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 27 Aug 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 23 Aug 2024 | 10.60 | 10.60 | 10.40 | 10.73 | 10.73 | 111 |
| 22 Aug 2024 | 10.55 | 10.55 | 10.44 | 10.44 | 10.44 | 127 |
| 21 Aug 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 20 Aug 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 19 Aug 2024 | 10.61 | 10.61 | 10.61 | 10.64 | 10.64 | 1 |
| 16 Aug 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 4 |
| 15 Aug 2024 | 10.44 | 10.47 | 10.44 | 10.51 | 10.51 | 58 |
| 14 Aug 2024 | 10.52 | 10.52 | 10.52 | 10.51 | 10.51 | 187 |
| 13 Aug 2024 | 10.31 | 10.31 | 10.31 | 10.37 | 10.37 | 495 |
| 12 Aug 2024 | 10.26 | 10.26 | 10.20 | 10.20 | 10.20 | 245 |
| 09 Aug 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10 |
| 08 Aug 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 07 Aug 2024 | 10.28 | 10.28 | 10.28 | 10.32 | 10.32 | 3,400 |
| 06 Aug 2024 | 10.03 | 10.03 | 10.03 | 10.01 | 10.01 | 200 |
| 05 Aug 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 02 Aug 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 01 Aug 2024 | 10.26 | 10.30 | 10.26 | 10.24 | 10.24 | 101 |
| 31 July 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 53 |
| 30 July 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 115 |
| 29 July 2024 | 10.18 | 10.18 | 10.18 | 10.22 | 10.22 | 91 |
| 26 July 2024 | 10.27 | 10.27 | 10.24 | 10.27 | 10.27 | 204 |
| 25 July 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 24 July 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 23 July 2024 | 10.21 | 10.22 | 10.18 | 10.19 | 10.19 | 1,014 |
| 22 July 2024 | 10.25 | 10.30 | 10.24 | 10.30 | 10.30 | 64 |
| 19 July 2024 | 10.22 | 10.22 | 10.22 | 10.19 | 10.19 | 15 |
| 18 July 2024 | 10.53 | 10.53 | 10.37 | 10.38 | 10.38 | 15 |
| 17 July 2024 | 10.35 | 10.37 | 10.35 | 10.33 | 10.33 | 66 |
| 16 July 2024 | 10.30 | 10.37 | 10.30 | 10.34 | 10.34 | 31 |
| 15 July 2024 | 10.63 | 10.63 | 10.58 | 10.40 | 10.40 | 6,001 |
| 12 July 2024 | 10.73 | 10.73 | 10.73 | 10.67 | 10.67 | 16 |
| 11 July 2024 | 10.36 | 10.44 | 10.36 | 10.52 | 10.52 | 223 |
| 10 July 2024 | 10.25 | 10.25 | 10.25 | 10.29 | 10.29 | 26 |
| 09 July 2024 | 10.16 | 10.20 | 10.16 | 10.18 | 10.18 | 7 |
| 08 July 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 05 July 2024 | 10.32 | 10.32 | 10.32 | 10.33 | 10.33 | - |
| 04 July 2024 | 10.15 | 10.19 | 10.15 | 10.22 | 10.22 | 109 |
| 03 July 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 02 July 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 01 July 2024 | 10.05 | 10.05 | 10.05 | 9.99 | 9.99 | 109 |
| 28 June 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 27 June 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 26 June 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 25 June 2024 | 10.19 | 10.31 | 10.19 | 10.21 | 10.21 | 2 |
| 24 June 2024 | 10.31 | 10.31 | 10.31 | 10.29 | 10.29 | - |
| 21 June 2024 | 10.18 | 10.18 | 10.11 | 10.11 | 10.11 | 190 |
| 20 June 2024 | 10.25 | 10.25 | 10.16 | 10.16 | 10.16 | 583 |
| 19 June 2024 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | 252 |
| 18 June 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 17 June 2024 | 10.14 | 10.17 | 10.11 | 10.11 | 10.11 | 196 |
| 14 June 2024 | 10.39 | 10.39 | 10.39 | 10.30 | 10.30 | 1 |
| 13 June 2024 | 10.51 | 10.56 | 10.37 | 10.37 | 10.37 | 211 |
| 12 June 2024 | 10.72 | 10.72 | 10.72 | 10.65 | 10.65 | 592 |
| 11 June 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 10 June 2024 | 10.50 | 10.50 | 10.46 | 10.53 | 10.53 | 1 |
| 07 June 2024 | 10.77 | 10.78 | 10.56 | 10.56 | 10.56 | 348 |
| 06 June 2024 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | 731 |
| 05 June 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 04 June 2024 | 10.84 | 10.84 | 10.84 | 10.76 | 10.76 | - |
| 03 June 2024 | 10.80 | 10.80 | 10.80 | 10.88 | 10.88 | 1 |
| 31 May 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 30 May 2024 | 10.28 | 10.40 | 10.28 | 10.53 | 10.53 | 1,948 |
| 29 May 2024 | 10.41 | 10.41 | 10.41 | 10.26 | 10.26 | 65 |
| 28 May 2024 | 10.57 | 10.64 | 10.57 | 10.53 | 10.53 | 201 |
| 24 May 2024 | 10.37 | 10.37 | 10.37 | 10.41 | 10.41 | 9 |
| 23 May 2024 | 10.32 | 10.49 | 10.32 | 10.34 | 10.34 | 1,441 |
| 22 May 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.