Global X Renewable Energy Producers ETF (RNRG)

RNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	38.51	38.51	37.89	37.89	37.89	-2.07%	7,088
Jun 4, 2026	38.70	38.72	38.60	38.69	38.69	-1.05%	2,716
Jun 3, 2026	39.42	39.47	39.10	39.10	39.10	-1.39%	5,697
Jun 2, 2026	39.28	39.70	39.27	39.65	39.65	1.12%	3,850
Jun 1, 2026	39.46	39.46	39.02	39.21	39.21	-0.39%	2,724
May 29, 2026	39.37	39.52	39.34	39.37	39.37	1.43%	3,254
May 28, 2026	38.59	38.94	38.59	38.81	38.81	0.82%	2,887
May 27, 2026	38.49	38.59	38.38	38.50	38.50	-0.68%	2,202
May 26, 2026	38.53	38.80	37.83	38.76	38.76	2.27%	10,565
May 22, 2026	37.80	38.08	37.80	37.90	37.90	-0.57%	74,486
May 21, 2026	37.51	38.12	37.51	38.12	38.12	0.89%	2,765
May 20, 2026	37.40	37.93	37.40	37.78	37.78	0.83%	4,200
May 19, 2026	37.45	37.58	37.44	37.47	37.47	-0.87%	1,523
May 18, 2026	37.75	37.85	37.65	37.80	37.80	0.40%	8,379
May 15, 2026	37.65	37.84	37.00	37.65	37.65	-2.45%	6,373
May 14, 2026	38.68	38.77	38.48	38.60	38.60	-0.58%	4,365
May 13, 2026	38.64	38.96	38.31	38.82	38.82	0.69%	2,067
May 12, 2026	38.79	38.79	38.24	38.56	38.56	-1.42%	6,088
May 11, 2026	39.00	39.39	38.87	39.11	39.11	0.92%	48,518
May 8, 2026	38.74	38.90	38.74	38.76	38.75	0.37%	4,558
May 7, 2026	39.00	39.09	38.48	38.61	38.61	-1.85%	4,187
May 6, 2026	39.25	39.46	39.12	39.34	39.34	0.20%	3,117
May 5, 2026	38.98	39.26	38.98	39.26	39.26	1.28%	5,018
May 4, 2026	38.99	39.03	38.77	38.77	38.76	-0.44%	10,631
May 1, 2026	38.95	39.01	38.86	38.94	38.94	0.19%	1,930
Apr 30, 2026	38.15	38.88	38.15	38.86	38.86	2.25%	4,972
Apr 29, 2026	38.35	38.35	38.01	38.01	38.01	-0.60%	4,333
Apr 28, 2026	38.41	38.41	38.15	38.24	38.24	-0.96%	1,606
Apr 27, 2026	38.70	38.70	38.49	38.61	38.61	1.08%	2,320
Apr 24, 2026	38.36	38.36	38.10	38.19	38.19	0.06%	3,276
Apr 23, 2026	38.02	38.47	38.02	38.17	38.17	0.76%	4,402
Apr 22, 2026	38.14	38.14	37.85	37.88	37.88	1.21%	1,495
Apr 21, 2026	38.12	38.12	37.43	37.43	37.43	-1.61%	3,863
Apr 20, 2026	38.18	38.26	37.92	38.04	38.04	0.33%	11,163
Apr 17, 2026	38.55	38.55	37.77	37.92	37.92	-1.65%	4,055
Apr 16, 2026	38.93	38.93	38.33	38.55	38.55	-1.08%	6,233
Apr 15, 2026	39.04	39.04	38.88	38.97	38.97	0.52%	3,608
Apr 14, 2026	38.94	38.94	38.76	38.77	38.77	0.74%	1,648
Apr 13, 2026	38.38	39.48	38.19	38.49	38.49	0.58%	30,951
Apr 10, 2026	38.15	38.37	38.13	38.26	38.26	0.95%	10,073
Apr 9, 2026	38.00	38.00	37.90	37.90	37.90	0.87%	6,952
Apr 8, 2026	38.19	38.19	37.58	37.58	37.58	1.00%	1,075
Apr 7, 2026	37.05	37.21	36.70	37.21	37.21	0.27%	5,583
Apr 6, 2026	37.14	37.21	36.97	37.11	37.11	-0.09%	5,160
Apr 2, 2026	36.70	37.20	35.80	37.14	37.14	0.13%	21,972
Apr 1, 2026	36.42	37.24	36.42	37.09	37.09	0.50%	2,804
Mar 31, 2026	36.40	37.00	36.27	36.91	36.91	2.66%	1,974
Mar 30, 2026	36.08	36.08	35.80	35.95	35.95	0.99%	3,864
Mar 27, 2026	35.59	36.57	35.59	35.60	35.60	-2.14%	2,241
Mar 26, 2026	36.52	36.55	36.38	36.38	36.38	-0.56%	5,495

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.