Ecofin U.S. Renewables Infrastructure Trust (RNEP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Ecofin U.S. Renewables Infrastructure Trust

Date Open High Low Close* Volume
11/04/2025 18.95p 19.83p 18.95p 19.25p 5000
10/04/2025 18.95p 19.83p 18.95p 19.25p 25250
09/04/2025 19.60p 19.60p 18.40p 19.25p 53670
08/04/2025 19.60p 19.60p 19.00p 19.60p 9694
07/04/2025 19.85p 19.85p 19.60p 19.60p 10185
04/04/2025 20.10p 20.10p 19.60p 19.85p 48428
03/04/2025 20.10p 20.10p 20.00p 20.10p 13420
02/04/2025 20.10p 20.10p 20.07p 20.10p 0
01/04/2025 20.10p 20.10p 20.00p 20.10p 19390
31/03/2025 20.20p 20.20p 20.00p 20.10p 13531
28/03/2025 20.20p 20.20p 20.00p 20.20p 5727
27/03/2025 20.50p 21.00p 20.20p 20.20p 50000
26/03/2025 20.50p 20.50p 20.00p 20.50p 20059
25/03/2025 21.50p 21.50p 20.00p 20.50p 65398
24/03/2025 21.50p 21.50p 20.07p 21.10p 33069
21/03/2025 21.50p 22.20p 20.00p 21.10p 13306
20/03/2025 22.00p 22.00p 20.00p 21.10p 120685
19/03/2025 22.00p 22.00p 21.40p 21.60p 649
18/03/2025 22.00p 22.00p 21.00p 21.60p 47351
17/03/2025 22.00p 22.00p 21.00p 21.60p 14800
14/03/2025 22.00p 22.20p 21.00p 21.60p 67305
13/03/2025 22.00p 22.00p 20.60p 22.00p 15762
12/03/2025 22.00p 22.00p 21.00p 22.00p 4189
11/03/2025 22.00p 22.50p 22.00p 22.00p 220
10/03/2025 22.00p 22.50p 21.00p 22.00p 7000
07/03/2025 22.00p 22.00p 21.67p 22.00p 0
06/03/2025 22.40p 22.80p 21.00p 22.00p 7004
05/03/2025 22.40p 22.40p 21.00p 22.10p 700
04/03/2025 22.40p 22.40p 21.55p 22.10p 0
03/03/2025 22.40p 22.40p 21.02p 22.10p 53105
28/02/2025 22.40p 22.40p 21.55p 22.10p 0
27/02/2025 22.40p 22.40p 22.00p 22.10p 15519
26/02/2025 22.40p 22.40p 21.16p 22.10p 4000
25/02/2025 22.70p 22.70p 21.25p 22.10p 376544
24/02/2025 22.70p 23.27p 22.90p 22.90p 0
21/02/2025 22.70p 22.90p 21.81p 22.90p 11014
20/02/2025 22.70p 22.90p 21.80p 22.90p 2349
19/02/2025 22.70p 22.90p 21.92p 22.90p 23167
18/02/2025 22.70p 22.90p 22.13p 22.90p 66487
17/02/2025 22.90p 22.90p 21.80p 22.90p 4483
14/02/2025 23.00p 23.00p 22.00p 22.90p 19500
13/02/2025 23.00p 23.00p 21.80p 23.00p 16135
12/02/2025 23.00p 23.00p 21.80p 23.00p 69341
11/02/2025 23.00p 24.00p 22.00p 23.00p 40221
10/02/2025 23.20p 23.60p 22.00p 23.60p 15996
07/02/2025 23.00p 24.00p 22.40p 23.20p 13
06/02/2025 23.40p 23.40p 22.40p 23.40p 79128
05/02/2025 23.40p 23.40p 22.80p 23.40p 23890
04/02/2025 23.60p 23.60p 23.40p 23.40p 0
03/02/2025 23.40p 23.40p 21.80p 23.40p 579550
31/01/2025 23.60p 23.60p 22.80p 23.40p 4906
30/01/2025 23.40p 23.40p 22.80p 23.40p 13400
29/01/2025 23.60p 23.60p 22.80p 23.60p 731
28/01/2025 23.60p 23.60p 23.33p 23.60p 0
27/01/2025 23.60p 23.60p 23.04p 23.60p 8550
24/01/2025 23.60p 23.60p 23.33p 23.60p 0
23/01/2025 23.60p 23.60p 23.33p 23.60p 0
22/01/2025 23.60p 23.60p 22.80p 23.60p 7972
21/01/2025 23.60p 23.60p 22.80p 23.60p 38062
20/01/2025 23.60p 23.90p 23.41p 23.90p 10896
17/01/2025 23.60p 23.90p 23.60p 23.90p 0
16/01/2025 23.60p 23.90p 23.90p 23.90p 0
15/01/2025 23.60p 23.90p 23.60p 23.90p 0
14/01/2025 23.60p 23.70p 23.60p 23.70p 0
13/01/2025 23.60p 23.70p 23.18p 23.70p 1000
10/01/2025 23.60p 26.00p 23.00p 23.70p 22566
09/01/2025 23.70p 25.60p 23.16p 23.70p 106664
08/01/2025 26.70p 26.70p 23.02p 23.80p 73607
07/01/2025 24.40p 24.40p 23.80p 24.40p 57687
06/01/2025 24.40p 25.00p 23.81p 24.40p 36983
03/01/2025 26.70p 26.70p 23.80p 24.40p 5786
02/01/2025 24.40p 24.40p 23.80p 24.40p 16574
31/12/2024 24.40p 24.40p 24.00p 24.40p 1045
30/12/2024 24.40p 24.40p 24.20p 24.20p 0
27/12/2024 24.40p 24.20p 24.20p 24.20p 0
24/12/2024 26.70p 26.70p 24.20p 24.20p 131
23/12/2024 24.40p 24.40p 23.81p 24.20p 16437
20/12/2024 24.40p 24.40p 23.80p 24.20p 37964
19/12/2024 24.40p 25.00p 23.80p 24.00p 56508
18/12/2024 26.70p 26.70p 23.80p 24.40p 3000
17/12/2024 25.90p 25.90p 24.90p 24.90p 8000
16/12/2024 26.70p 28.20p 23.80p 24.90p 43536
13/12/2024 31.50p 31.50p 26.00p 26.20p 21502
12/12/2024 32.50p 32.70p 32.00p 32.70p 17500
11/12/2024 32.50p 32.70p 32.48p 32.70p 152
10/12/2024 32.50p 32.70p 32.50p 32.70p 0
09/12/2024 32.50p 32.70p 32.00p 32.70p 8000
06/12/2024 31.50p 32.70p 31.00p 32.70p 134626
05/12/2024 31.50p 32.00p 31.15p 31.50p 16560
04/12/2024 31.50p 32.00p 31.50p 31.50p 3
03/12/2024 31.50p 31.50p 31.00p 31.50p 64500
02/12/2024 32.00p 32.33p 32.00p 32.00p 0
29/11/2024 32.00p 32.00p 31.00p 32.00p 18262
28/11/2024 32.00p 32.00p 31.88p 32.00p 500
27/11/2024 32.00p 32.00p 31.88p 32.00p 1000
26/11/2024 32.00p 32.00p 31.20p 32.00p 50239
25/11/2024 32.00p 32.00p 31.81p 32.00p 90
22/11/2024 32.00p 32.00p 31.00p 32.00p 6758
21/11/2024 32.00p 32.00p 31.00p 32.00p 2
20/11/2024 32.00p 32.00p 32.00p 32.00p 0
19/11/2024 30.50p 32.50p 30.50p 32.00p 598
18/11/2024 30.50p 32.00p 30.50p 32.00p 49866
15/11/2024 30.50p 32.50p 30.50p 32.00p 2212
14/11/2024 30.50p 32.50p 29.40p 32.00p 0
13/11/2024 30.50p 31.31p 29.40p 29.40p 8172
12/11/2024 28.50p 30.99p 28.50p 30.00p 6220
11/11/2024 28.50p 29.00p 27.00p 29.00p 1183
08/11/2024 28.50p 28.50p 27.37p 27.80p 1291
07/11/2024 28.50p 28.50p 27.80p 27.80p 0
06/11/2024 28.50p 28.50p 27.57p 27.80p 11633
05/11/2024 28.50p 28.50p 27.80p 27.80p 0
04/11/2024 28.50p 28.50p 27.80p 27.80p 0
01/11/2024 28.50p 27.80p 27.80p 27.80p 0
31/10/2024 28.50p 28.50p 27.80p 27.80p 35714
30/10/2024 27.50p 27.80p 27.50p 27.80p 0
29/10/2024 27.50p 28.00p 27.33p 27.50p 6761
28/10/2024 27.50p 28.00p 27.32p 27.50p 55515
25/10/2024 27.50p 29.00p 27.50p 27.50p 3
24/10/2024 27.50p 29.60p 27.36p 27.50p 8015
23/10/2024 27.50p 28.00p 27.50p 27.50p 5000
22/10/2024 25.50p 27.50p 25.50p 27.50p 1208
21/10/2024 25.50p 26.00p 25.20p 26.00p 23563
18/10/2024 25.50p 26.00p 25.20p 26.00p 1153
17/10/2024 25.50p 27.00p 25.50p 26.00p 1344
16/10/2024 25.50p 26.00p 25.50p 26.00p 0
15/10/2024 25.50p 26.00p 25.20p 26.00p 3158
14/10/2024 25.50p 27.00p 25.50p 26.00p 10000
11/10/2024 25.50p 26.32p 25.50p 26.00p 10631
10/10/2024 25.50p 26.94p 25.50p 25.80p 66001
09/10/2024 25.50p 26.94p 24.00p 25.50p 253512
08/10/2024 25.50p 25.99p 24.40p 25.50p 1675300
07/10/2024 25.50p 25.50p 24.63p 25.00p 9390
04/10/2024 25.50p 25.76p 24.02p 25.00p 25200
03/10/2024 25.50p 26.00p 24.02p 25.00p 148450
02/10/2024 25.50p 26.00p 24.00p 25.00p 33000
01/10/2024 25.50p 25.50p 24.00p 25.00p 112333
30/09/2024 25.50p 26.00p 24.30p 25.00p 28924
27/09/2024 25.50p 26.00p 24.00p 25.00p 69243
26/09/2024 25.50p 25.50p 24.30p 25.00p 35700
25/09/2024 25.50p 25.00p 24.67p 25.00p 0
24/09/2024 25.50p 26.00p 24.25p 25.00p 17247
23/09/2024 25.50p 26.00p 24.20p 25.00p 76676
20/09/2024 25.50p 25.57p 24.20p 25.00p 131114
19/09/2024 27.00p 27.00p 24.50p 26.20p 242012
18/09/2024 27.50p 27.50p 26.00p 26.20p 103000
17/09/2024 28.00p 28.00p 27.00p 27.50p 2139
16/09/2024 28.00p 28.50p 27.00p 28.50p 13626
13/09/2024 28.00p 28.49p 26.00p 27.40p 313242
12/09/2024 28.50p 31.00p 27.00p 28.50p 287260
11/09/2024 30.50p 30.50p 26.00p 27.40p 78936
10/09/2024 33.50p 33.50p 28.00p 31.00p 231305
09/09/2024 37.30p 37.30p 33.00p 33.80p 89690
06/09/2024 37.60p 37.60p 36.00p 36.60p 24000
05/09/2024 37.60p 37.60p 36.12p 36.50p 4500
04/09/2024 37.60p 37.60p 35.20p 37.00p 28200
03/09/2024 38.10p 38.10p 36.20p 37.30p 16090
02/09/2024 38.10p 38.10p 36.20p 37.40p 10000
30/08/2024 38.10p 38.10p 36.20p 38.10p 29787
29/08/2024 38.10p 38.10p 36.20p 38.10p 28700
28/08/2024 38.40p 38.40p 36.20p 38.10p 21846
27/08/2024 38.40p 38.40p 36.80p 38.40p 7442
23/08/2024 38.40p 38.93p 38.40p 38.40p 0
22/08/2024 38.40p 38.93p 38.40p 38.40p 0
21/08/2024 38.40p 38.40p 38.03p 38.40p 5217
20/08/2024 38.40p 38.40p 36.80p 38.40p 3609
19/08/2024 38.90p 40.00p 36.00p 38.50p 16778
16/08/2024 38.90p 38.90p 37.00p 38.50p 13185
15/08/2024 38.90p 38.90p 38.20p 38.50p 104
14/08/2024 38.90p 38.90p 37.00p 38.50p 7039
13/08/2024 38.90p 38.90p 37.00p 38.50p 11295
12/08/2024 38.90p 38.90p 37.00p 38.50p 10573
09/08/2024 38.90p 38.90p 37.00p 38.90p 12534
08/08/2024 38.90p 38.90p 37.00p 38.90p 16475
07/08/2024 38.90p 38.90p 36.20p 36.20p 12536
06/08/2024 38.90p 38.90p 37.00p 38.90p 24247
05/08/2024 38.90p 38.90p 38.90p 38.90p 0
02/08/2024 38.90p 38.90p 38.65p 38.90p 4000
01/08/2024 38.80p 38.90p 37.00p 38.90p 1606
31/07/2024 38.80p 38.80p 37.00p 38.80p 31617
30/07/2024 38.80p 38.80p 37.00p 38.80p 15000
29/07/2024 38.80p 38.80p 38.80p 38.80p 0
26/07/2024 38.80p 38.80p 36.50p 38.80p 48311
25/07/2024 38.80p 38.80p 36.50p 38.80p 101000
24/07/2024 38.80p 38.80p 38.18p 38.80p 10895
23/07/2024 38.80p 38.80p 38.10p 38.80p 1558
22/07/2024 38.80p 38.80p 37.99p 38.80p 1404
19/07/2024 38.80p 38.80p 38.58p 38.80p 9272
18/07/2024 39.30p 39.30p 38.80p 38.80p 0
17/07/2024 39.30p 39.30p 39.30p 39.30p 0
16/07/2024 39.30p 39.30p 37.00p 39.30p 95217
15/07/2024 39.30p 39.30p 38.00p 39.30p 1516
12/07/2024 39.30p 39.30p 38.00p 39.30p 6000
11/07/2024 40.00p 40.00p 37.50p 39.30p 71267
10/07/2024 40.00p 40.00p 39.80p 40.00p 13060
09/07/2024 40.00p 40.00p 38.00p 40.00p 37000
08/07/2024 40.00p 40.00p 38.00p 40.00p 142900
05/07/2024 40.00p 40.02p 38.40p 40.00p 5498
04/07/2024 40.00p 40.20p 40.20p 40.20p 0
03/07/2024 41.00p 41.00p 38.50p 40.20p 15119
02/07/2024 41.00p 41.00p 39.00p 41.00p 38122

*Close Price adjusted for both dividends and splits