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
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
10/08/2022 72.00p 75.00p 72.00p 73.00p 31862
09/08/2022 72.00p 74.00p 72.00p 72.00p 14989
08/08/2022 72.00p 74.00p 72.00p 72.00p 172954
05/08/2022 72.00p 72.00p 71.60p 72.00p 10362
04/08/2022 72.00p 72.00p 70.17p 72.00p 44716
03/08/2022 72.00p 72.00p 71.28p 72.00p 1922
02/08/2022 72.00p 72.00p 70.00p 72.00p 27232
01/08/2022 73.00p 73.00p 70.00p 72.00p 16045
29/07/2022 76.50p 78.00p 65.00p 73.00p 139197
28/07/2022 79.50p 79.50p 75.00p 76.50p 145615
27/07/2022 79.50p 79.98p 79.50p 79.50p 2516
26/07/2022 80.50p 81.00p 78.00p 79.50p 89765
25/07/2022 80.00p 81.00p 78.00p 80.50p 60913
22/07/2022 79.50p 80.00p 79.00p 80.00p 36578
21/07/2022 80.00p 80.32p 79.00p 80.00p 67104
20/07/2022 85.00p 86.00p 80.00p 80.00p 94150
19/07/2022 85.75p 85.75p 82.50p 85.00p 95343
18/07/2022 85.75p 86.74p 84.78p 85.75p 125027
15/07/2022 85.00p 86.80p 85.00p 86.75p 43294
14/07/2022 86.75p 86.83p 86.50p 86.75p 103702
13/07/2022 86.25p 86.50p 86.25p 86.50p 31115
12/07/2022 84.75p 87.00p 83.00p 86.25p 108056
11/07/2022 85.50p 86.50p 85.00p 85.75p 63332
08/07/2022 85.50p 85.50p 85.00p 85.50p 13659
07/07/2022 85.50p 85.74p 85.25p 85.50p 61447
06/07/2022 85.00p 85.50p 85.00p 85.50p 66538
05/07/2022 85.00p 85.47p 84.00p 85.00p 54158
04/07/2022 85.00p 85.38p 85.00p 85.00p 17314
01/07/2022 84.50p 85.40p 84.22p 85.00p 31210
30/06/2022 84.50p 84.75p 84.50p 84.50p 26359
29/06/2022 84.50p 84.79p 83.00p 84.50p 26181
28/06/2022 83.25p 85.00p 84.50p 84.50p 0
27/06/2022 84.50p 85.00p 84.50p 85.00p 10730
24/06/2022 84.50p 84.75p 84.50p 84.50p 673
23/06/2022 84.50p 84.85p 84.50p 84.50p 29649
22/06/2022 84.00p 84.79p 84.00p 84.50p 31568
21/06/2022 83.50p 83.79p 83.10p 83.50p 34834
20/06/2022 83.50p 83.60p 83.11p 83.50p 77067
17/06/2022 83.25p 83.50p 82.50p 83.50p 19873
16/06/2022 83.00p 83.50p 82.10p 83.25p 82561
15/06/2022 83.00p 83.20p 83.00p 83.00p 3600
14/06/2022 83.00p 83.20p 83.00p 83.00p 8328
13/06/2022 83.00p 83.27p 82.00p 83.00p 88039
10/06/2022 83.00p 83.27p 82.00p 83.00p 26671
09/06/2022 83.00p 83.00p 82.45p 83.00p 31500
08/06/2022 82.75p 83.50p 81.50p 83.00p 228507
07/06/2022 83.00p 83.00p 81.00p 83.00p 71253
06/06/2022 83.00p 83.00p 81.00p 83.00p 159052
03/06/2022 83.00p 83.00p 82.24p 83.00p 1409
02/06/2022 83.00p 83.00p 82.24p 83.00p 1409
01/06/2022 83.00p 83.00p 82.24p 83.00p 1409
31/05/2022 83.00p 83.00p 81.00p 83.00p 67748
30/05/2022 83.50p 83.50p 81.00p 83.00p 63938
27/05/2022 83.50p 83.62p 81.00p 83.50p 81800
26/05/2022 84.00p 85.00p 81.50p 83.50p 65768
25/05/2022 84.50p 84.50p 83.60p 84.50p 72738
24/05/2022 84.50p 84.50p 83.00p 84.50p 26247
23/05/2022 85.00p 86.00p 82.00p 86.00p 318238
20/05/2022 85.00p 85.94p 83.00p 85.00p 175250
19/05/2022 85.00p 85.97p 84.13p 84.50p 29067
18/05/2022 85.00p 85.97p 84.50p 84.50p 50568
17/05/2022 85.00p 86.00p 83.00p 84.50p 68994
16/05/2022 85.00p 86.00p 84.13p 84.50p 91652
13/05/2022 84.50p 86.00p 84.00p 84.50p 54639
12/05/2022 84.00p 84.95p 83.00p 84.50p 24319
11/05/2022 84.50p 84.90p 83.58p 84.50p 39899
10/05/2022 84.50p 84.95p 83.58p 84.50p 25885
09/05/2022 85.00p 86.92p 84.50p 85.00p 13813
06/05/2022 85.00p 86.92p 85.00p 85.00p 805
05/05/2022 84.00p 86.00p 83.00p 85.00p 311018
04/05/2022 84.00p 86.00p 83.90p 84.50p 79062
03/05/2022 84.00p 86.00p 82.00p 84.00p 45375
02/05/2022 84.00p 85.00p 83.50p 83.50p 11216
29/04/2022 84.00p 85.00p 83.50p 83.50p 11216
28/04/2022 84.00p 84.97p 83.50p 83.50p 37302
27/04/2022 83.50p 84.97p 83.50p 83.50p 18514
26/04/2022 84.00p 85.40p 83.50p 83.00p 13379
25/04/2022 84.00p 84.00p 82.57p 83.00p 13494
22/04/2022 83.00p 84.00p 82.57p 83.00p 44138
21/04/2022 83.00p 85.00p 83.00p 83.00p 40876
20/04/2022 82.50p 85.00p 82.50p 83.00p 47967
19/04/2022 82.50p 84.00p 82.50p 82.50p 19745
18/04/2022 81.00p 84.00p 81.00p 82.50p 4252
15/04/2022 81.00p 84.00p 81.00p 82.50p 4252
14/04/2022 81.00p 84.00p 81.00p 82.50p 4252
13/04/2022 80.00p 83.50p 80.00p 81.00p 44250
12/04/2022 80.50p 83.25p 79.75p 80.50p 150986
11/04/2022 80.50p 81.94p 79.30p 80.50p 35390
08/04/2022 80.50p 81.97p 80.25p 80.50p 24839
07/04/2022 80.50p 81.97p 80.50p 80.50p 29361
06/04/2022 80.50p 81.94p 79.00p 80.50p 15015
05/04/2022 80.50p 81.97p 80.50p 80.50p 1206
04/04/2022 80.50p 82.00p 79.45p 80.50p 26396
01/04/2022 80.25p 81.45p 78.50p 80.50p 75341
31/03/2022 80.25p 81.83p 78.50p 80.25p 46408
30/03/2022 80.25p 81.45p 80.25p 80.25p 26641
29/03/2022 80.25p 81.45p 79.03p 80.25p 87399
28/03/2022 80.25p 81.45p 80.25p 80.25p 55089
25/03/2022 80.25p 81.45p 80.25p 80.25p 24941
24/03/2022 80.25p 81.40p 79.03p 80.25p 38041
23/03/2022 80.25p 81.45p 79.03p 80.25p 129626
22/03/2022 80.25p 81.45p 78.50p 80.25p 29774
21/03/2022 79.00p 82.00p 78.00p 80.25p 143910
18/03/2022 78.50p 81.00p 78.50p 79.00p 45860
17/03/2022 77.75p 79.00p 77.00p 78.50p 25065
16/03/2022 77.25p 78.50p 76.50p 77.75p 25384
15/03/2022 76.75p 78.00p 76.75p 77.25p 4291
14/03/2022 75.50p 78.00p 75.50p 76.75p 23073
11/03/2022 75.50p 75.50p 75.10p 75.50p 9032
10/03/2022 75.75p 75.75p 75.56p 75.75p 12352
09/03/2022 75.00p 76.00p 75.00p 75.75p 8294
08/03/2022 74.75p 75.00p 74.75p 74.75p 22204
07/03/2022 74.75p 74.95p 74.55p 74.75p 20551
04/03/2022 74.00p 74.75p 74.00p 74.75p 0
03/03/2022 74.50p 74.84p 74.40p 74.75p 26494
02/03/2022 74.25p 74.50p 73.51p 74.50p 24987
01/03/2022 74.00p 74.25p 73.50p 74.25p 67188
28/02/2022 74.25p 74.25p 74.10p 74.25p 9032
25/02/2022 74.25p 74.25p 73.50p 74.25p 26690
24/02/2022 74.00p 74.25p 74.00p 74.25p 0
23/02/2022 74.25p 74.25p 73.50p 74.25p 17596
22/02/2022 74.25p 74.25p 74.25p 74.25p 0
21/02/2022 74.25p 74.85p 74.01p 74.25p 29090
18/02/2022 74.25p 74.25p 74.25p 74.25p 0
17/02/2022 74.25p 74.25p 74.25p 74.25p 0
16/02/2022 74.25p 74.85p 74.01p 74.25p 25742
15/02/2022 74.25p 74.98p 74.25p 74.25p 14000
14/02/2022 74.00p 75.00p 73.00p 74.00p 61439
11/02/2022 74.00p 75.00p 73.51p 74.00p 15030
10/02/2022 74.00p 75.00p 74.00p 74.00p 17092
09/02/2022 74.00p 75.00p 73.51p 74.00p 31394
08/02/2022 74.00p 75.00p 73.11p 74.00p 40958
07/02/2022 74.00p 75.00p 74.00p 74.00p 1313
04/02/2022 74.00p 75.00p 74.00p 74.00p 650
03/02/2022 74.00p 75.00p 73.20p 74.00p 2495
02/02/2022 74.00p 74.10p 74.00p 74.00p 10121
01/02/2022 74.00p 74.10p 73.00p 74.00p 14343
31/01/2022 74.00p 74.00p 73.26p 74.00p 11135
28/01/2022 74.00p 74.00p 74.00p 74.00p 0
27/01/2022 74.00p 74.00p 74.00p 74.00p 0
26/01/2022 74.00p 74.00p 74.00p 74.00p 0
25/01/2022 74.00p 74.00p 73.20p 74.00p 16608
24/01/2022 74.00p 74.00p 73.45p 74.00p 25702
21/01/2022 74.00p 74.00p 73.20p 74.00p 9580

*Close Price adjusted for both dividends and splits