VanEck Rare Earth and Strategic Metals UCITS ETF (LON:REGB)
London · Delayed Price · Currency is GBP · Price in GBX 8.81
+0.13 (1.51%)
Last updated: Sep 8, 2025, 1:54 PM BST
LON:REGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 870.90 | 881.20 | 862.81 | 867.50 | 867.50 | 2.20% | 53,971 |
| Sep 4, 2025 | 861.20 | 861.20 | 845.40 | 848.85 | 848.85 | -3.30% | 45,271 |
| Sep 3, 2025 | 874.10 | 878.30 | 863.00 | 877.80 | 877.80 | 0.29% | 84,927 |
| Sep 2, 2025 | 889.80 | 893.10 | 874.84 | 875.30 | 875.30 | -3.07% | 91,884 |
| Sep 1, 2025 | 904.40 | 907.13 | 896.10 | 903.05 | 903.05 | 0.24% | 60,170 |
| Aug 29, 2025 | 907.90 | 923.90 | 890.40 | 900.85 | 900.85 | 2.10% | 83,664 |
| Aug 28, 2025 | 883.00 | 901.40 | 878.30 | 882.35 | 882.35 | 0.55% | 74,907 |
| Aug 27, 2025 | 874.90 | 880.90 | 867.90 | 877.50 | 877.50 | 2.24% | 44,831 |
| Aug 26, 2025 | 862.70 | 875.80 | 842.40 | 858.30 | 858.30 | 1.93% | 47,209 |
| Aug 22, 2025 | 833.50 | 846.30 | 825.50 | 842.05 | 842.05 | 2.33% | 34,072 |
| Aug 21, 2025 | 825.10 | 828.40 | 818.64 | 822.90 | 822.90 | 0.80% | 10,443 |
| Aug 20, 2025 | 822.30 | 825.10 | 810.91 | 816.35 | 816.35 | -2.82% | 39,786 |
| Aug 19, 2025 | 851.20 | 852.81 | 836.20 | 840.00 | 840.00 | -1.13% | 34,279 |
| Aug 18, 2025 | 844.70 | 868.60 | 838.80 | 849.60 | 849.60 | 1.89% | 52,811 |
| Aug 15, 2025 | 806.00 | 835.52 | 806.00 | 833.85 | 833.85 | 3.48% | 46,795 |
| Aug 14, 2025 | 812.60 | 817.70 | 799.70 | 805.80 | 805.80 | -1.26% | 28,226 |
| Aug 13, 2025 | 819.00 | 822.80 | 811.60 | 816.10 | 816.10 | -0.34% | 26,268 |
| Aug 12, 2025 | 817.70 | 826.60 | 810.20 | 818.90 | 818.90 | -1.74% | 59,159 |
| Aug 11, 2025 | 813.40 | 840.20 | 813.40 | 833.40 | 833.40 | 7.18% | 173,879 |
| Aug 8, 2025 | 781.20 | 785.30 | 776.00 | 777.60 | 777.60 | 2.82% | 57,987 |
| Aug 7, 2025 | 762.20 | 765.50 | 702.00 | 756.25 | 756.25 | 1.61% | 51,059 |
| Aug 6, 2025 | 751.70 | 752.60 | 745.10 | 744.25 | 744.25 | 0.68% | 60,619 |
| Aug 5, 2025 | 742.90 | 746.37 | 736.03 | 739.20 | 739.20 | 0.48% | 19,076 |
| Aug 4, 2025 | 732.10 | 753.20 | 673.37 | 735.70 | 735.70 | 2.82% | 59,936 |
| Aug 1, 2025 | 716.10 | 733.20 | 690.34 | 715.50 | 715.50 | -0.49% | 55,707 |
| Jul 31, 2025 | 756.10 | 756.10 | 706.10 | 719.00 | 719.00 | -3.13% | 121,883 |
| Jul 30, 2025 | 757.00 | 757.70 | 727.80 | 742.20 | 742.20 | -2.69% | 66,701 |
| Jul 29, 2025 | 778.90 | 778.90 | 762.10 | 762.75 | 762.75 | -1.21% | 40,498 |
| Jul 28, 2025 | 795.10 | 797.40 | 766.09 | 772.10 | 772.10 | -2.78% | 54,991 |
| Jul 25, 2025 | 793.90 | 797.17 | 789.40 | 794.15 | 794.15 | 0.99% | 38,765 |
| Jul 24, 2025 | 776.60 | 790.12 | 772.60 | 786.40 | 786.40 | 4.97% | 67,058 |
| Jul 23, 2025 | 751.60 | 759.77 | 750.30 | 749.15 | 749.15 | -0.44% | 98,464 |
| Jul 22, 2025 | 744.80 | 757.30 | 727.59 | 752.45 | 752.45 | 0.33% | 45,305 |
| Jul 21, 2025 | 746.40 | 773.00 | 740.20 | 750.00 | 750.00 | 3.96% | 135,075 |
| Jul 18, 2025 | 727.70 | 731.11 | 721.40 | 721.40 | 721.40 | 2.86% | 63,007 |
| Jul 17, 2025 | 688.00 | 703.80 | 684.30 | 701.35 | 701.35 | 3.25% | 47,318 |
| Jul 16, 2025 | 685.60 | 691.90 | 679.20 | 679.25 | 679.25 | -0.97% | 76,621 |
| Jul 15, 2025 | 670.70 | 690.20 | 668.70 | 685.90 | 685.90 | 1.66% | 163,199 |
| Jul 14, 2025 | 670.00 | 677.80 | 660.20 | 674.70 | 674.70 | 1.36% | 62,248 |
| Jul 11, 2025 | 665.20 | 671.57 | 663.30 | 665.65 | 665.65 | 2.51% | 91,126 |
| Jul 10, 2025 | 610.20 | 650.10 | 603.10 | 649.35 | 649.35 | 10.21% | 77,153 |
| Jul 9, 2025 | 599.90 | 601.30 | 591.50 | 589.20 | 589.20 | -0.96% | 48,179 |
| Jul 8, 2025 | 586.00 | 596.50 | 586.00 | 594.90 | 594.90 | 3.02% | 11,828 |
| Jul 7, 2025 | 584.20 | 584.60 | 577.10 | 577.45 | 577.45 | -1.77% | 40,627 |
| Jul 4, 2025 | 588.80 | 592.20 | 583.40 | 587.85 | 587.85 | -0.98% | 1,611 |
| Jul 3, 2025 | 594.40 | 598.70 | 592.10 | 593.65 | 593.65 | 0.83% | 3,937 |
| Jul 2, 2025 | 574.90 | 585.27 | 571.63 | 588.75 | 588.75 | 2.71% | 47,030 |
| Jul 1, 2025 | 572.60 | 576.10 | 567.70 | 573.20 | 573.20 | -0.35% | 12,179 |
| Jun 30, 2025 | 582.40 | 582.40 | 572.15 | 575.20 | 575.20 | -1.19% | 11,255 |
| Jun 27, 2025 | 584.10 | 587.80 | 580.70 | 582.10 | 582.10 | 0.16% | 27,540 |