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
26/05/2023 59.75p 61.00p 57.00p 57.00p 43933
25/05/2023 61.00p 61.00p 57.50p 59.75p 90026
24/05/2023 61.00p 61.00p 59.09p 61.00p 5882
23/05/2023 61.00p 63.00p 59.00p 61.00p 4653
22/05/2023 61.00p 61.00p 58.50p 61.00p 36249
19/05/2023 61.25p 61.25p 59.44p 61.00p 10847
18/05/2023 61.50p 61.50p 60.00p 61.25p 1593
17/05/2023 61.75p 61.75p 60.12p 61.75p 9806
16/05/2023 62.00p 62.00p 60.11p 61.75p 14731
15/05/2023 61.75p 61.75p 60.00p 61.75p 11000
12/05/2023 62.25p 62.25p 60.00p 62.00p 25226
11/05/2023 63.25p 63.25p 60.68p 62.25p 22224
10/05/2023 63.25p 63.25p 61.40p 62.75p 11876
09/05/2023 63.25p 63.25p 61.00p 62.75p 6000
05/05/2023 63.25p 71.07p 61.00p 63.25p 190386
04/05/2023 63.25p 65.50p 60.00p 63.25p 39598
03/05/2023 63.25p 65.50p 62.49p 63.75p 1992
02/05/2023 63.25p 63.75p 62.00p 63.75p 10495
28/04/2023 63.50p 65.25p 63.50p 63.75p 0
27/04/2023 63.25p 63.75p 62.50p 63.75p 717
26/04/2023 63.25p 63.75p 62.50p 63.75p 1500
25/04/2023 63.25p 63.75p 62.00p 63.75p 1000
24/04/2023 63.25p 63.75p 62.00p 63.75p 27377
21/04/2023 63.25p 65.11p 62.00p 63.75p 185275
20/04/2023 63.25p 63.75p 62.00p 63.75p 78615
19/04/2023 63.25p 63.75p 61.00p 63.75p 11113
18/04/2023 63.25p 63.75p 62.00p 63.75p 41920
17/04/2023 63.25p 63.75p 62.00p 63.75p 24362
14/04/2023 62.75p 63.75p 62.75p 63.75p 30768
13/04/2023 62.50p 62.75p 61.00p 62.75p 39558
12/04/2023 62.50p 62.75p 61.00p 62.75p 43870
11/04/2023 62.50p 66.00p 60.50p 62.75p 37243
06/04/2023 62.50p 63.25p 61.00p 63.25p 34446
05/04/2023 62.50p 64.50p 62.00p 63.25p 27263
04/04/2023 63.50p 63.50p 62.00p 63.25p 43652
03/04/2023 63.50p 65.50p 62.00p 63.75p 9909
31/03/2023 63.50p 63.75p 62.00p 63.75p 78956
30/03/2023 63.50p 63.75p 62.00p 63.75p 12437
29/03/2023 63.50p 63.75p 62.00p 63.75p 23270
28/03/2023 63.50p 63.75p 62.00p 63.75p 22
27/03/2023 63.50p 63.97p 62.00p 63.75p 6133
24/03/2023 63.50p 63.75p 62.00p 63.75p 1500
23/03/2023 63.50p 63.75p 61.00p 63.75p 25848
22/03/2023 65.00p 65.50p 63.75p 63.75p 16448
21/03/2023 65.00p 65.00p 64.00p 64.75p 15422
20/03/2023 65.00p 65.00p 64.00p 64.75p 21182
17/03/2023 65.00p 65.00p 63.00p 64.75p 32052
16/03/2023 66.00p 66.00p 64.75p 64.75p 55040
15/03/2023 66.00p 67.00p 65.00p 66.00p 4762
14/03/2023 66.00p 66.00p 65.00p 66.00p 9175
13/03/2023 66.00p 66.04p 65.00p 66.00p 34809
10/03/2023 65.50p 66.00p 65.00p 66.00p 42459
09/03/2023 65.50p 65.50p 65.00p 65.50p 10000
08/03/2023 65.50p 65.85p 65.00p 65.50p 59161
07/03/2023 65.00p 66.00p 65.00p 65.50p 61522
06/03/2023 64.50p 66.00p 64.50p 65.50p 52879
03/03/2023 65.00p 65.95p 65.00p 65.50p 21609
02/03/2023 65.00p 66.00p 65.00p 65.50p 34085
01/03/2023 65.00p 65.50p 65.00p 65.50p 537
28/02/2023 65.00p 66.00p 65.00p 65.50p 2537
27/02/2023 65.00p 65.99p 65.00p 65.50p 23844
24/02/2023 65.00p 65.50p 65.00p 65.50p 0
23/02/2023 65.50p 67.00p 65.00p 65.50p 70858
22/02/2023 66.50p 66.50p 66.00p 66.00p 73
21/02/2023 67.25p 67.25p 66.00p 66.50p 34862
20/02/2023 67.25p 67.67p 67.25p 67.25p 0
17/02/2023 66.00p 68.48p 66.00p 67.25p 19496
16/02/2023 65.00p 67.51p 64.00p 66.00p 42315
15/02/2023 65.00p 67.00p 65.00p 65.50p 474000
14/02/2023 65.00p 65.12p 65.00p 65.00p 25098
13/02/2023 65.00p 65.12p 64.00p 65.00p 38104
10/02/2023 65.00p 66.00p 63.04p 65.00p 97215
09/02/2023 65.75p 65.75p 63.50p 65.00p 119271
08/02/2023 65.75p 67.00p 64.78p 65.75p 245190
07/02/2023 66.00p 66.72p 64.50p 65.75p 39670
06/02/2023 67.25p 70.00p 64.85p 66.25p 39307
03/02/2023 67.50p 70.00p 65.00p 67.50p 56997
02/02/2023 67.50p 67.85p 64.50p 67.50p 57606
01/02/2023 69.00p 71.00p 65.00p 67.50p 50537
31/01/2023 69.50p 73.00p 67.00p 69.50p 34774
30/01/2023 69.50p 70.00p 67.00p 70.00p 103386
27/01/2023 69.50p 70.00p 68.03p 70.00p 14904
26/01/2023 69.50p 70.00p 67.53p 70.00p 38562
25/01/2023 70.00p 73.00p 67.50p 70.00p 1206321
24/01/2023 70.00p 70.50p 67.21p 70.50p 8371
23/01/2023 70.00p 70.50p 67.37p 70.50p 26111
20/01/2023 70.00p 71.00p 68.00p 71.00p 23460
19/01/2023 70.00p 74.00p 68.54p 71.00p 29837
18/01/2023 70.00p 74.00p 68.06p 71.00p 53143
17/01/2023 70.00p 71.00p 68.87p 71.00p 49694
16/01/2023 67.50p 71.50p 67.50p 71.50p 212656
13/01/2023 68.00p 68.00p 66.00p 68.00p 9283
12/01/2023 68.50p 68.50p 66.00p 68.00p 34876
11/01/2023 68.50p 68.50p 67.00p 68.50p 69888
10/01/2023 68.50p 68.50p 67.00p 68.50p 6946
09/01/2023 68.50p 68.50p 67.00p 68.50p 3944
06/01/2023 68.50p 70.00p 67.00p 68.50p 2294
05/01/2023 68.50p 68.60p 66.00p 68.50p 16845
04/01/2023 68.50p 68.60p 68.50p 68.50p 2167
03/01/2023 68.50p 68.50p 67.00p 68.50p 79125
30/12/2022 68.50p 68.65p 68.50p 68.50p 184
29/12/2022 68.75p 69.00p 67.50p 68.75p 39475
28/12/2022 68.75p 68.75p 68.75p 68.75p 0
23/12/2022 68.75p 68.75p 68.75p 68.75p 0
22/12/2022 68.75p 68.75p 68.75p 68.75p 0
21/12/2022 68.75p 68.88p 68.75p 68.75p 7206
20/12/2022 70.25p 70.25p 67.50p 68.75p 6811
19/12/2022 68.75p 70.00p 67.50p 68.75p 13726
16/12/2022 68.75p 68.88p 67.50p 68.75p 19097
15/12/2022 68.75p 68.96p 67.50p 68.75p 31568
14/12/2022 68.75p 70.00p 67.50p 68.75p 2169
13/12/2022 68.75p 68.97p 67.50p 68.75p 34961
12/12/2022 68.75p 69.32p 67.75p 68.75p 164712
09/12/2022 68.75p 68.75p 67.00p 68.75p 44200
08/12/2022 69.00p 69.18p 68.00p 68.75p 133412
07/12/2022 69.00p 70.00p 69.00p 69.00p 2645
06/12/2022 69.00p 69.50p 69.00p 69.00p 61073
05/12/2022 69.00p 69.20p 68.20p 69.00p 826
02/12/2022 69.00p 69.20p 69.00p 69.00p 2000
01/12/2022 69.50p 69.80p 68.50p 69.00p 55426
30/11/2022 69.50p 69.80p 69.50p 69.50p 23012
29/11/2022 69.50p 69.80p 69.50p 69.50p 6316
28/11/2022 69.50p 71.00p 68.00p 69.50p 119268
25/11/2022 71.50p 72.00p 68.00p 69.50p 19413
24/11/2022 71.50p 71.50p 70.00p 71.50p 25000
23/11/2022 71.50p 71.63p 70.00p 71.50p 10990
22/11/2022 71.50p 71.89p 70.30p 71.50p 9803
21/11/2022 74.00p 74.00p 70.00p 71.50p 106051
18/11/2022 71.50p 73.00p 71.50p 71.50p 2
17/11/2022 71.50p 71.50p 70.30p 71.50p 670
16/11/2022 71.50p 72.23p 70.50p 71.50p 57998
15/11/2022 73.00p 73.00p 71.00p 73.00p 9887
14/11/2022 73.00p 73.00p 71.00p 73.00p 16449
11/11/2022 73.50p 73.50p 72.04p 73.00p 15492
10/11/2022 74.75p 75.30p 73.50p 73.50p 1343
09/11/2022 75.00p 76.20p 75.00p 75.00p 10430
08/11/2022 75.00p 77.00p 75.00p 75.00p 25
07/11/2022 75.00p 77.00p 73.00p 75.00p 68446
04/11/2022 75.00p 75.00p 73.92p 75.00p 0
03/11/2022 75.00p 75.00p 73.60p 75.00p 42376
02/11/2022 75.25p 77.00p 75.25p 75.25p 11
01/11/2022 75.25p 75.25p 74.02p 75.25p 1058
31/10/2022 75.25p 75.25p 73.00p 75.25p 32973
28/10/2022 77.50p 77.50p 74.02p 75.25p 44066
27/10/2022 77.50p 77.50p 74.37p 77.50p 672
26/10/2022 77.50p 77.50p 75.40p 77.50p 14143
25/10/2022 77.50p 80.50p 75.08p 77.50p 9139
24/10/2022 77.50p 77.50p 75.00p 77.50p 29969
21/10/2022 77.75p 77.75p 75.00p 77.75p 15196
20/10/2022 77.75p 78.00p 76.02p 78.00p 63
19/10/2022 77.75p 78.00p 75.00p 78.00p 31398
18/10/2022 79.00p 82.00p 76.00p 78.00p 32914
17/10/2022 79.00p 80.80p 79.00p 79.00p 31543
14/10/2022 79.50p 80.50p 79.00p 79.00p 12422
13/10/2022 79.00p 82.00p 76.60p 79.00p 1757
12/10/2022 79.00p 82.00p 76.00p 79.00p 54001
11/10/2022 79.00p 82.00p 78.98p 79.00p 35037
10/10/2022 79.50p 79.50p 78.82p 79.00p 15120
07/10/2022 79.00p 79.00p 76.40p 79.00p 25000
06/10/2022 79.50p 79.50p 79.00p 79.00p 0
05/10/2022 79.50p 79.55p 76.40p 79.50p 25531
04/10/2022 79.50p 83.00p 76.00p 79.50p 27724
03/10/2022 79.50p 83.00p 76.35p 79.50p 11611
30/09/2022 79.50p 79.50p 76.70p 79.50p 329
29/09/2022 79.50p 82.87p 77.00p 80.00p 163746
28/09/2022 79.25p 83.00p 77.00p 80.00p 96220
27/09/2022 79.25p 82.00p 78.62p 79.25p 43990
26/09/2022 78.00p 82.00p 78.00p 79.25p 25005
23/09/2022 78.00p 80.00p 78.00p 78.25p 3317
22/09/2022 78.00p 79.65p 78.00p 78.25p 930
21/09/2022 78.00p 78.00p 76.00p 78.00p 57
20/09/2022 78.00p 80.00p 76.53p 78.25p 11593
19/09/2022 78.00p 78.78p 77.00p 78.25p 77454
16/09/2022 78.00p 78.78p 77.00p 78.25p 77454
15/09/2022 78.00p 80.00p 76.53p 78.25p 47182
14/09/2022 78.00p 78.60p 78.00p 78.00p 43677
13/09/2022 78.00p 78.26p 77.00p 78.00p 13779
12/09/2022 78.00p 79.56p 76.00p 78.00p 42527
09/09/2022 78.00p 79.60p 78.00p 78.00p 49985
08/09/2022 78.00p 79.60p 76.00p 78.00p 41682
07/09/2022 78.75p 80.50p 77.80p 78.00p 22045
06/09/2022 78.75p 80.50p 78.75p 78.75p 473
05/09/2022 78.75p 80.50p 78.75p 78.75p 20307
02/09/2022 79.50p 80.50p 78.75p 78.75p 12120
01/09/2022 78.75p 80.50p 78.75p 78.75p 7539
31/08/2022 78.75p 80.50p 78.75p 78.75p 26505
30/08/2022 79.00p 80.50p 78.75p 78.75p 31123
29/08/2022 79.50p 80.26p 79.00p 79.00p 49944
26/08/2022 79.50p 80.26p 79.00p 79.00p 49944
25/08/2022 79.00p 79.31p 79.00p 79.00p 794
24/08/2022 79.00p 80.70p 77.00p 79.00p 9448
23/08/2022 79.00p 80.86p 79.00p 79.00p 3708
22/08/2022 79.00p 81.00p 79.00p 79.00p 48215
19/08/2022 79.50p 82.00p 79.00p 79.00p 80738
18/08/2022 79.00p 82.00p 79.00p 79.50p 44348
17/08/2022 77.50p 81.00p 77.50p 79.00p 50833
16/08/2022 75.00p 80.00p 75.00p 77.50p 26826
15/08/2022 73.00p 78.00p 73.00p 75.00p 66745
12/08/2022 73.00p 76.00p 73.00p 73.00p 4075
11/08/2022 72.50p 76.00p 72.50p 73.00p 52866

*Close Price adjusted for both dividends and splits