Robeco UCITS Icav - Robeco Nextgen Global Small-Cap Equity UCITS ETF (ETR:RGSC)
Germany · Delayed Price · Currency is EUR 4.754
+0.006 (0.13%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:RGSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.75 | 4.77 | 4.75 | 4.75 | 4.75 | 0.13% | 11 |
| Sep 21, 2026 | 4.72 | 4.75 | 4.72 | 4.75 | 4.75 | 1.20% | 45 |
| Sep 18, 2026 | 4.74 | 4.74 | 4.69 | 4.69 | 4.69 | -1.30% | - |
| Sep 17, 2026 | 4.75 | 4.78 | 4.75 | 4.75 | 4.75 | 0.70% | 1,984 |
| Sep 16, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.82% | - |
| Sep 15, 2026 | 4.68 | 4.69 | 4.68 | 4.68 | 4.68 | -0.30% | - |
| Sep 14, 2026 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | 0.09% | - |
| Sep 11, 2026 | 4.67 | 4.70 | 4.67 | 4.69 | 4.69 | 0.99% | 391 |
| Sep 10, 2026 | 4.68 | 4.68 | 4.65 | 4.65 | 4.65 | -0.43% | - |
| Sep 9, 2026 | 4.71 | 4.71 | 4.67 | 4.67 | 4.67 | -1.23% | - |
| Sep 8, 2026 | 4.75 | 4.76 | 4.72 | 4.72 | 4.72 | -0.68% | 722 |
| Sep 7, 2026 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | -0.01% | - |
| Sep 4, 2026 | 4.75 | 4.77 | 4.75 | 4.76 | 4.76 | 0.18% | 1,101 |
| Sep 3, 2026 | 4.74 | 4.75 | 4.73 | 4.75 | 4.75 | 0.88% | - |
| Sep 2, 2026 | 4.71 | 4.71 | 4.68 | 4.71 | 4.71 | -0.35% | 1,877 |
| Sep 1, 2026 | 4.76 | 4.76 | 4.72 | 4.72 | 4.72 | -0.70% | 321 |
| Aug 31, 2026 | 4.79 | 4.79 | 4.76 | 4.76 | 4.76 | -0.54% | 605 |
| Aug 28, 2026 | 4.78 | 4.80 | 4.78 | 4.78 | 4.78 | 0.02% | 2,129 |
| Aug 27, 2026 | 4.78 | 4.80 | 4.78 | 4.78 | 4.78 | 0.58% | 736 |
| Aug 26, 2026 | 4.75 | 4.76 | 4.75 | 4.75 | 4.75 | -0.20% | 1,193 |
| Aug 25, 2026 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | 0.59% | 52 |
| Aug 24, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | -0.11% | - |
| Aug 21, 2026 | 4.73 | 4.75 | 4.73 | 4.74 | 4.74 | 0.48% | 4,655 |
| Aug 20, 2026 | 4.75 | 4.75 | 4.72 | 4.72 | 4.72 | -1.06% | 614 |
| Aug 19, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.59% | - |
| Aug 18, 2026 | 4.83 | 4.83 | 4.80 | 4.80 | 4.80 | -0.86% | 12,225 |
| Aug 17, 2026 | 4.85 | 4.85 | 4.84 | 4.84 | 4.84 | 0.02% | 14,484 |
| Aug 14, 2026 | 4.84 | 4.86 | 4.84 | 4.84 | 4.84 | 0.11% | 355 |
| Aug 13, 2026 | 4.83 | 4.85 | 4.82 | 4.83 | 4.83 | 0.55% | 1,036 |
| Aug 12, 2026 | 4.80 | 4.82 | 4.80 | 4.81 | 4.81 | 0.17% | 100 |
| Aug 11, 2026 | 4.80 | 4.81 | 4.80 | 4.80 | 4.80 | 0.05% | 1 |
| Aug 10, 2026 | 4.81 | 4.81 | 4.79 | 4.80 | 4.80 | -0.45% | 205 |
| Aug 7, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 0.30% | - |
| Aug 6, 2026 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | -0.30% | - |
| Aug 5, 2026 | 4.83 | 4.85 | 4.82 | 4.82 | 4.82 | 0.27% | 1,325 |
| Aug 4, 2026 | 4.78 | 4.80 | 4.77 | 4.80 | 4.80 | 1.51% | 1,550 |
| Aug 3, 2026 | 4.73 | 4.75 | 4.72 | 4.73 | 4.73 | 0.82% | 21 |
| Jul 31, 2026 | 4.73 | 4.74 | 4.69 | 4.69 | 4.69 | -0.35% | - |
| Jul 30, 2026 | 4.71 | 4.73 | 4.70 | 4.71 | 4.71 | -0.44% | 2 |
| Jul 29, 2026 | 4.77 | 4.77 | 4.73 | 4.73 | 4.73 | -0.17% | - |
| Jul 28, 2026 | 4.75 | 4.75 | 4.72 | 4.74 | 4.74 | -0.01% | 250 |
| Jul 27, 2026 | 4.78 | 4.79 | 4.74 | 4.74 | 4.74 | -0.28% | 428 |
| Jul 24, 2026 | 4.72 | 4.75 | 4.72 | 4.75 | 4.75 | 1.13% | 12,135 |
| Jul 23, 2026 | 4.74 | 4.76 | 4.70 | 4.70 | 4.70 | -1.09% | 3,121 |
| Jul 22, 2026 | 4.74 | 4.76 | 4.74 | 4.75 | 4.75 | 0.18% | 12,402 |
| Jul 21, 2026 | 4.73 | 4.74 | 4.72 | 4.74 | 4.74 | 0.43% | - |
| Jul 20, 2026 | 4.70 | 4.74 | 4.70 | 4.72 | 4.72 | 0.31% | 25,617 |
| Jul 17, 2026 | 4.69 | 4.71 | 4.69 | 4.71 | 4.71 | -0.97% | 107 |
| Jul 16, 2026 | 4.72 | 4.76 | 4.70 | 4.76 | 4.75 | 0.66% | 9,500 |
| Jul 15, 2026 | 4.72 | 4.72 | 4.71 | 4.72 | 4.72 | 0.29% | - |