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


Date Open High Low Close* Volume
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
01/07/2024 41.00p 41.00p 40.74p 41.00p 244
28/06/2024 41.00p 41.00p 39.00p 41.00p 26000
27/06/2024 41.00p 41.00p 39.00p 41.00p 670
26/06/2024 41.00p 41.00p 39.00p 41.00p 11500
25/06/2024 41.00p 41.67p 41.00p 41.00p 0
24/06/2024 41.00p 41.67p 41.00p 41.00p 0
21/06/2024 41.00p 41.22p 41.00p 41.00p 1149
20/06/2024 41.00p 41.00p 39.00p 41.00p 5978
19/06/2024 41.00p 41.00p 39.00p 41.00p 19317
18/06/2024 41.00p 41.00p 39.00p 41.00p 6622
17/06/2024 41.00p 41.50p 41.00p 41.00p 5280
14/06/2024 41.00p 41.00p 39.00p 41.00p 2000
13/06/2024 41.00p 41.00p 39.00p 41.00p 139931
12/06/2024 41.00p 41.00p 39.00p 41.00p 74500
11/06/2024 41.00p 41.25p 39.44p 41.00p 12898
10/06/2024 41.00p 41.00p 39.48p 41.00p 17805
07/06/2024 41.00p 41.67p 41.00p 41.00p 0
06/06/2024 41.00p 41.01p 39.48p 41.00p 20148
05/06/2024 41.00p 41.00p 39.48p 41.00p 15000
04/06/2024 41.00p 43.00p 39.00p 41.00p 22390
03/06/2024 41.00p 41.23p 39.48p 41.00p 25046
31/05/2024 41.00p 41.28p 39.48p 41.00p 39323
30/05/2024 41.00p 41.67p 41.00p 41.00p 0
29/05/2024 41.00p 41.00p 39.48p 41.00p 33300
28/05/2024 41.00p 41.00p 39.48p 41.00p 13264
24/05/2024 41.00p 43.00p 39.00p 41.00p 325074
23/05/2024 41.00p 41.67p 41.00p 41.00p 0
22/05/2024 41.00p 41.16p 39.48p 41.00p 54843
21/05/2024 41.00p 41.00p 39.44p 41.00p 100608
20/05/2024 41.00p 41.67p 41.00p 41.00p 0
17/05/2024 41.00p 41.00p 39.40p 41.00p 18732
16/05/2024 41.00p 41.17p 39.40p 41.00p 150027
15/05/2024 41.00p 43.00p 39.00p 43.00p 42285
14/05/2024 41.00p 41.00p 39.37p 41.00p 70000
13/05/2024 41.00p 41.44p 39.44p 41.00p 9000
10/05/2024 41.00p 41.44p 41.00p 41.00p 600
09/05/2024 41.00p 41.44p 39.00p 41.00p 26200
08/05/2024 41.00p 43.00p 39.04p 41.00p 150540
07/05/2024 41.00p 41.44p 39.36p 41.00p 17809
03/05/2024 41.00p 41.00p 39.36p 41.00p 2800
02/05/2024 41.00p 41.44p 39.36p 41.00p 22957
01/05/2024 41.00p 41.00p 39.35p 41.00p 69270
30/04/2024 41.00p 43.00p 39.36p 43.00p 24373
29/04/2024 41.00p 43.00p 39.36p 41.00p 104767
26/04/2024 41.00p 41.00p 39.90p 41.00p 3050
25/04/2024 41.00p 41.00p 39.36p 41.00p 18219
24/04/2024 41.00p 41.00p 39.32p 41.00p 45737
23/04/2024 41.00p 41.00p 39.79p 41.00p 43990
22/04/2024 41.00p 41.50p 39.83p 41.00p 117738
19/04/2024 41.00p 41.50p 41.00p 41.00p 7174
18/04/2024 41.00p 43.00p 39.50p 43.00p 43560
17/04/2024 41.00p 41.50p 39.51p 41.00p 6521
16/04/2024 41.00p 41.00p 39.28p 41.00p 47130
15/04/2024 41.00p 41.50p 39.40p 41.00p 8729
12/04/2024 41.00p 41.00p 39.20p 41.00p 44414
11/04/2024 41.00p 41.00p 39.11p 40.00p 30467
10/04/2024 41.00p 41.00p 39.00p 40.00p 309031
09/04/2024 41.00p 41.00p 39.00p 40.00p 67437
08/04/2024 41.00p 41.00p 39.00p 39.00p 76838
05/04/2024 41.00p 41.00p 39.00p 40.00p 115830
04/04/2024 41.50p 41.50p 39.00p 40.00p 232944
03/04/2024 41.50p 41.50p 39.40p 41.30p 158240
02/04/2024 41.50p 41.50p 39.00p 41.20p 130798
28/03/2024 41.50p 43.00p 39.50p 42.00p 72012
27/03/2024 42.50p 43.00p 40.00p 42.00p 67852
26/03/2024 43.00p 43.45p 40.00p 43.00p 137316
25/03/2024 43.80p 44.71p 40.50p 43.30p 147704
22/03/2024 43.80p 46.00p 41.40p 43.70p 70324
21/03/2024 44.20p 46.05p 43.20p 44.70p 63577
20/03/2024 44.80p 45.40p 44.80p 45.40p 89260
19/03/2024 44.80p 47.60p 43.60p 45.40p 159698
18/03/2024 44.80p 46.60p 43.60p 45.60p 52716
15/03/2024 44.80p 46.62p 43.60p 46.00p 71124
14/03/2024 44.80p 46.68p 43.00p 45.60p 187224
13/03/2024 44.80p 45.60p 43.80p 45.60p 72000
12/03/2024 44.80p 46.76p 43.80p 45.70p 153159
11/03/2024 45.50p 46.77p 44.00p 45.70p 70813

*Close Price adjusted for both dividends and splits