VanEck Rare Earth and Strategic Metals UCITS ETF (LON:REMX)
London · Delayed Price · Currency is GBP · Price in USD 11.64
+0.30 (2.62%)
Sep 15, 2025, 4:34 PM BST
LON:REMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 11.53 | 11.76 | 11.52 | 11.64 | 11.64 | 2.65% | 135,690 |
| Sep 12, 2025 | 11.37 | 11.52 | 11.34 | 11.34 | 11.34 | 0.27% | 47,612 |
| Sep 11, 2025 | 11.25 | 11.34 | 11.13 | 11.31 | 11.31 | 2.17% | 28,491 |
| Sep 10, 2025 | 11.21 | 11.22 | 11.07 | 11.07 | 11.07 | -3.91% | 71,874 |
| Sep 9, 2025 | 11.85 | 11.89 | 11.52 | 11.52 | 11.52 | -3.36% | 485,492 |
| Sep 8, 2025 | 11.95 | 12.15 | 11.81 | 11.92 | 11.92 | 0.93% | 28,538 |
| Sep 5, 2025 | 11.57 | 11.92 | 11.57 | 11.81 | 11.81 | 3.69% | 43,646 |
| Sep 4, 2025 | 11.57 | 11.57 | 11.39 | 11.39 | 11.39 | -3.06% | 31,218 |
| Sep 3, 2025 | 11.68 | 11.75 | 11.61 | 11.75 | 11.75 | - | 37,935 |
| Sep 2, 2025 | 12.06 | 12.06 | 11.75 | 11.75 | 11.75 | -4.39% | 64,582 |
| Sep 1, 2025 | 12.33 | 12.33 | 12.16 | 12.29 | 12.29 | - | 34,593 |
| Aug 29, 2025 | 12.09 | 12.33 | 12.08 | 12.29 | 12.29 | 3.10% | 61,484 |
| Aug 28, 2025 | 11.93 | 12.00 | 11.65 | 11.92 | 11.92 | 0.85% | 159,504 |
| Aug 27, 2025 | 11.75 | 11.85 | 11.48 | 11.82 | 11.82 | 1.98% | 90,980 |
| Aug 26, 2025 | 11.61 | 11.92 | 11.35 | 11.59 | 11.59 | 2.11% | 52,048 |
| Aug 22, 2025 | 11.37 | 11.42 | 11.04 | 11.35 | 11.35 | 2.81% | 6,205 |
| Aug 21, 2025 | 11.00 | 11.11 | 11.00 | 11.04 | 11.04 | 0.55% | 15,506 |
| Aug 20, 2025 | 11.14 | 11.14 | 10.92 | 10.98 | 10.98 | -2.92% | 34,029 |
| Aug 19, 2025 | 11.51 | 11.53 | 11.28 | 11.31 | 11.31 | -1.14% | 41,902 |
| Aug 18, 2025 | 11.46 | 11.60 | 11.35 | 11.44 | 11.44 | 1.42% | 65,719 |
| Aug 15, 2025 | 11.30 | 11.41 | 10.97 | 11.28 | 11.28 | 3.20% | 68,073 |
| Aug 14, 2025 | 11.27 | 11.27 | 10.90 | 10.93 | 10.93 | -1.09% | 41,140 |
| Aug 13, 2025 | 11.30 | 11.30 | 11.00 | 11.05 | 11.05 | -0.09% | 25,046 |
| Aug 12, 2025 | 11.00 | 11.20 | 10.93 | 11.06 | 11.06 | 0.36% | 29,875 |
| Aug 11, 2025 | 11.02 | 11.28 | 10.94 | 11.02 | 11.02 | 2.51% | 193,642 |
| Aug 8, 2025 | 10.40 | 10.75 | 10.40 | 10.75 | 10.75 | 5.70% | 15,237 |
| Aug 7, 2025 | 10.20 | 10.40 | 10.00 | 10.17 | 10.17 | 2.31% | 22,775 |
| Aug 6, 2025 | 10.02 | 10.07 | 9.88 | 9.94 | 9.94 | 0.81% | 66,314 |
| Aug 5, 2025 | 9.84 | 9.95 | 9.80 | 9.86 | 9.86 | 0.92% | 30,825 |
| Aug 4, 2025 | 9.70 | 9.84 | 9.70 | 9.77 | 9.77 | 3.17% | 68,892 |
| Aug 1, 2025 | 9.70 | 9.70 | 9.40 | 9.47 | 9.47 | -0.42% | 61,468 |
| Jul 31, 2025 | 9.77 | 9.80 | 9.48 | 9.51 | 9.51 | -4.80% | 16,825 |
| Jul 30, 2025 | 10.10 | 10.26 | 9.91 | 9.99 | 9.99 | -1.77% | 15,286 |
| Jul 29, 2025 | 10.21 | 10.39 | 10.15 | 10.17 | 10.17 | -3.33% | 41,214 |
| Jul 28, 2025 | 10.65 | 10.69 | 10.33 | 10.52 | 10.52 | -1.41% | 55,464 |
| Jul 25, 2025 | 10.72 | 10.72 | 10.60 | 10.67 | 10.67 | 0.28% | 14,222 |
| Jul 24, 2025 | 10.45 | 10.78 | 10.45 | 10.64 | 10.64 | 4.31% | 54,985 |
| Jul 23, 2025 | 10.20 | 10.34 | 10.18 | 10.20 | 10.20 | 0.29% | 106,040 |
| Jul 22, 2025 | 10.04 | 10.18 | 9.85 | 10.17 | 10.17 | 0.30% | 16,799 |
| Jul 21, 2025 | 10.04 | 10.27 | 10.03 | 10.14 | 10.14 | 3.58% | 77,126 |
| Jul 18, 2025 | 9.78 | 9.82 | 9.54 | 9.79 | 9.79 | 3.82% | 18,515 |
| Jul 17, 2025 | 9.22 | 9.43 | 9.17 | 9.43 | 9.43 | 2.95% | 31,931 |
| Jul 16, 2025 | 9.20 | 9.30 | 9.11 | 9.16 | 9.16 | -0.43% | 93,564 |
| Jul 15, 2025 | 9.00 | 9.27 | 9.00 | 9.20 | 9.20 | 1.43% | 120,222 |
| Jul 14, 2025 | 9.09 | 9.13 | 8.88 | 9.07 | 9.07 | 1.11% | 29,329 |
| Jul 11, 2025 | 8.98 | 9.07 | 8.91 | 8.97 | 8.97 | 1.36% | 194,723 |
| Jul 10, 2025 | 8.28 | 8.85 | 8.20 | 8.85 | 8.85 | 10.07% | 170,668 |
| Jul 9, 2025 | 8.18 | 8.18 | 8.04 | 8.04 | 8.04 | -0.37% | 17,848 |
| Jul 8, 2025 | 8.03 | 8.09 | 7.94 | 8.07 | 8.07 | 1.77% | 8,273 |
| Jul 7, 2025 | 7.93 | 8.04 | 7.76 | 7.93 | 7.93 | -1.12% | 9,373 |