Global X Renewable Energy Producers ETF (RNRG)

RNRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	36.55	36.78	36.55	36.58	36.58	1.92%	1,625
Mar 24, 2026	35.23	35.97	35.23	35.89	35.89	0.24%	1,671
Mar 23, 2026	35.66	36.03	35.66	35.81	35.81	0.57%	17,630
Mar 20, 2026	36.02	36.02	35.50	35.60	35.60	-2.61%	5,094
Mar 19, 2026	36.16	36.60	36.10	36.56	36.56	1.37%	3,088
Mar 18, 2026	36.04	36.41	36.04	36.06	36.06	-0.91%	1,170
Mar 17, 2026	35.81	36.51	35.81	36.40	36.40	0.64%	16,283
Mar 16, 2026	36.08	36.25	36.07	36.16	36.16	2.36%	1,586
Mar 13, 2026	36.02	36.02	35.32	35.33	35.33	-1.01%	1,488
Mar 12, 2026	35.85	35.85	35.61	35.69	35.69	-1.41%	2,930
Mar 11, 2026	36.21	36.21	36.13	36.20	36.20	0.32%	807
Mar 10, 2026	36.23	36.38	36.01	36.09	36.09	-0.70%	2,794
Mar 9, 2026	35.90	36.34	35.54	36.34	36.34	0.51%	3,128
Mar 6, 2026	35.94	36.16	35.94	36.16	36.16	0.26%	1,431
Mar 5, 2026	36.26	36.26	35.99	36.07	36.07	-0.62%	1,350
Mar 4, 2026	36.05	36.29	36.05	36.29	36.29	1.11%	636
Mar 3, 2026	36.04	36.04	35.24	35.89	35.89	-3.35%	15,985
Mar 2, 2026	36.90	37.25	36.90	37.14	37.14	0.49%	2,129
Feb 27, 2026	37.21	37.21	36.91	36.96	36.96	-1.27%	2,055
Feb 26, 2026	37.37	37.44	37.16	37.43	37.43	-0.35%	3,609
Feb 25, 2026	37.31	37.72	37.31	37.56	37.56	0.51%	14,024
Feb 24, 2026	37.31	37.49	37.31	37.38	37.38	0.08%	1,002
Feb 23, 2026	37.30	37.39	37.30	37.35	37.35	0.27%	2,642
Feb 20, 2026	37.12	37.35	37.12	37.24	37.24	0.34%	2,315
Feb 19, 2026	37.12	37.20	37.00	37.12	37.12	-0.53%	2,139
Feb 18, 2026	37.59	37.68	37.29	37.32	37.32	-0.39%	4,018
Feb 17, 2026	37.14	37.55	37.14	37.46	37.46	1.52%	1,463
Feb 13, 2026	36.71	37.04	36.71	36.90	36.90	-0.50%	2,793
Feb 12, 2026	37.64	37.98	36.95	37.09	37.09	-0.52%	8,497

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.