Skip to main content
logo
VanEck Rare Earth and Strategic Metals UCITS ETF (LON:REMX)
London flag London · Delayed Price · Currency is GBP · Price in USD
17.65
+0.59 (3.45%)
Apr 1, 2026, 4:35 PM GMT

LON:REMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202617.7017.9317.4117.6517.653.45%133,933
Mar 31, 202616.7717.1316.7017.0717.07-0.58%134,262
Mar 30, 202617.0517.5316.9817.1717.17-385,582
Mar 27, 202617.1517.3516.8317.1717.172.94%206,688
Mar 26, 202617.1717.1716.6616.6816.68-4.62%162,813
Mar 25, 202617.1117.4917.1117.4817.484.88%223,879
Mar 24, 202616.6016.6816.1716.6716.672.46%283,074
Mar 23, 202615.2716.6715.1716.2716.272.26%288,242
Mar 20, 202616.3816.5915.7015.9115.91-2.22%159,274
Mar 19, 202616.9816.9815.7516.2716.27-5.83%221,353
Mar 18, 202617.6717.6917.0817.2817.28-1.94%96,415
Mar 17, 202617.4517.7817.2517.6217.621.01%108,031
Mar 16, 202617.6618.0317.3217.4517.45-1.60%314,119
Mar 13, 202618.0418.3717.6217.7317.73-3.91%143,214
Mar 12, 202618.9318.9318.1018.4518.45-1.72%167,679
Mar 11, 202619.0219.1818.7218.7718.77-2.89%168,754
Mar 10, 202619.0019.3318.5619.3319.336.31%232,004
Mar 9, 202618.0018.1817.5618.1818.18-0.62%201,553
Mar 6, 202618.7218.7217.9418.3018.30-0.65%166,518
Mar 5, 202618.9619.0518.2918.4218.42-3.20%84,371
Mar 4, 202618.6219.1418.6219.0319.032.92%182,704
Mar 3, 202619.5019.5017.7018.4918.49-7.24%529,209
Mar 2, 202619.8819.9719.3919.9319.931.21%255,489
Feb 27, 202619.6719.8919.5319.6919.693.36%253,445
Feb 26, 202619.4819.4818.7419.0519.05-3.23%272,173
Feb 25, 202618.9219.6918.9219.6919.696.33%162,450
Feb 24, 202617.8818.5517.8518.5118.513.96%173,479
Feb 23, 202617.6517.8117.5717.8117.811.33%151,747
Feb 20, 202617.6317.6317.2917.5717.57-0.25%170,636
Feb 19, 202617.9817.9817.4217.6217.62-2.41%68,840
Feb 18, 202617.6818.0517.5018.0518.053.43%73,437
Feb 17, 202617.6017.6017.0517.4617.46-1.20%96,987
Feb 16, 202617.5217.7517.5117.6717.671.03%106,820
Feb 13, 202617.0717.4916.8817.4917.492.46%152,274
Feb 12, 202618.0818.1416.9517.0717.07-4.24%210,816
Feb 11, 202617.7517.9717.3017.8217.821.99%152,854
Feb 10, 202617.3817.5417.2917.4817.480.83%121,970
Feb 9, 202617.0017.3716.8717.3317.332.73%293,445
Feb 6, 202616.3916.9216.2416.8716.873.38%147,584
Feb 5, 202616.6216.7816.0816.3216.32-4.00%221,499
Feb 4, 202617.6117.7016.8417.0017.00-3.95%397,213
Feb 3, 202617.1917.7017.0717.7017.704.62%406,455
Feb 2, 202616.3017.0316.2016.9216.92-0.80%317,051
Jan 30, 202617.3017.3116.9317.0517.05-5.84%382,500
Jan 29, 202618.8319.3117.5818.1118.11-4.28%555,835
Jan 28, 202619.2319.3418.7818.9218.92-0.20%289,836
Jan 27, 202619.1719.1718.6518.9618.96-2.69%358,252
Jan 26, 202619.6420.2419.4819.4819.481.80%670,849
Jan 23, 202618.8419.3918.7519.1419.142.24%418,540
Jan 22, 202618.2118.7518.1018.7218.722.81%244,073