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
15/08/2023 51.95p 51.95p 49.00p 50.20p 1988
14/08/2023 48.60p 50.73p 48.60p 50.20p 76225
11/08/2023 48.60p 48.60p 48.30p 48.60p 22294
10/08/2023 47.50p 49.00p 47.50p 48.60p 26073
09/08/2023 48.60p 49.00p 48.32p 48.60p 3550
08/08/2023 47.50p 49.00p 47.50p 48.60p 72020
07/08/2023 48.00p 49.00p 46.00p 48.60p 26740
04/08/2023 48.00p 48.60p 48.00p 48.40p 46400
03/08/2023 47.00p 49.00p 46.47p 48.00p 48574
02/08/2023 47.00p 48.16p 46.47p 47.10p 14318
01/08/2023 47.00p 47.90p 47.00p 47.00p 20000
31/07/2023 47.00p 47.90p 46.24p 47.00p 47389
28/07/2023 46.80p 47.90p 46.22p 47.00p 28048
27/07/2023 46.80p 47.90p 46.80p 47.00p 41167
26/07/2023 46.80p 47.53p 46.50p 47.00p 24000
25/07/2023 46.80p 47.00p 46.50p 47.00p 11711
24/07/2023 46.20p 48.00p 46.20p 46.80p 6145
21/07/2023 46.10p 46.30p 44.20p 45.70p 81384
20/07/2023 46.10p 47.00p 44.20p 45.70p 26283
19/07/2023 46.00p 46.23p 44.95p 45.70p 4223
18/07/2023 46.00p 46.00p 44.95p 45.70p 4414
17/07/2023 46.00p 46.00p 44.20p 45.70p 38150
14/07/2023 46.00p 46.00p 44.20p 45.70p 18636
13/07/2023 46.00p 46.00p 44.60p 45.30p 10060
12/07/2023 46.00p 46.00p 44.60p 45.30p 3290
11/07/2023 46.00p 46.40p 44.60p 45.30p 12726
10/07/2023 46.00p 46.60p 45.00p 45.60p 23813
07/07/2023 46.00p 46.67p 45.00p 46.00p 47576
06/07/2023 46.50p 46.50p 45.30p 46.50p 19004
05/07/2023 46.00p 47.18p 45.30p 46.50p 52257
04/07/2023 46.00p 46.50p 45.00p 46.50p 63905
03/07/2023 46.00p 47.17p 45.15p 46.50p 8512
30/06/2023 46.00p 47.50p 45.00p 46.50p 36007
29/06/2023 44.50p 46.00p 43.00p 46.00p 65849
28/06/2023 44.50p 47.00p 43.70p 47.00p 65181
27/06/2023 43.50p 46.00p 41.09p 44.00p 610875
26/06/2023 53.25p 53.50p 41.10p 42.50p 113254
23/06/2023 54.25p 54.47p 53.00p 53.75p 62378
22/06/2023 54.25p 54.25p 53.72p 53.75p 820
21/06/2023 54.25p 54.25p 53.72p 53.75p 3937
20/06/2023 54.25p 54.25p 53.00p 53.75p 26595
19/06/2023 54.50p 55.40p 52.00p 53.75p 70199
16/06/2023 54.50p 54.75p 53.50p 54.75p 21729
15/06/2023 55.50p 55.50p 54.75p 54.75p 15613
14/06/2023 56.00p 56.00p 55.12p 55.50p 10000
13/06/2023 56.00p 56.00p 55.53p 56.00p 22323
12/06/2023 56.50p 56.50p 53.87p 56.00p 60468
09/06/2023 56.50p 57.44p 56.50p 56.50p 0
08/06/2023 57.00p 58.00p 55.00p 56.50p 13812
07/06/2023 57.00p 58.50p 55.50p 56.75p 34368
06/06/2023 57.25p 57.25p 55.61p 57.25p 7392
05/06/2023 57.25p 57.25p 55.61p 57.25p 21875
02/06/2023 57.25p 57.25p 56.81p 57.25p 5000
01/06/2023 57.25p 57.25p 55.61p 57.25p 22936
31/05/2023 57.00p 59.00p 56.00p 56.00p 23381
30/05/2023 57.50p 58.00p 55.00p 57.00p 248807
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

*Close Price adjusted for both dividends and splits