Robeco UCITS ICAV - Robeco Dynamic Theme Machine UCITS ETF (LON:RDTG)
London · Delayed Price · Currency is GBP 4.988
+0.023 (0.46%)
At close: Sep 22, 2026
LON:RDTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.46% | - |
| Sep 21, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.96 | 1.21% | - |
| Sep 18, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.63% | - |
| Sep 17, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.20% | - |
| Sep 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.91% | - |
| Sep 15, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.52% | - |
| Sep 14, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | -0.65% | 50,727 |
| Sep 11, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.91% | - |
| Sep 10, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.04% | - |
| Sep 9, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.82% | - |
| Sep 8, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.90% | - |
| Sep 7, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.13% | - |
| Sep 4, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.50% | - |
| Sep 3, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.74% | - |
| Sep 2, 2026 | 4.92 | 4.92 | 4.92 | 4.93 | 4.92 | 0.70% | 150 |
| Sep 1, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.28% | - |
| Aug 28, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.67% | - |
| Aug 27, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.79% | - |
| Aug 26, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.33% | - |
| Aug 25, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.44% | - |
| Aug 24, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.84 | -0.34% | - |
| Aug 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.21% | - |
| Aug 20, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.90% | - |
| Aug 19, 2026 | 4.91 | 4.91 | 4.91 | 4.90 | 4.90 | -0.06% | 1,878 |
| Aug 18, 2026 | 4.91 | 4.91 | 4.91 | 4.90 | 4.90 | -0.73% | 150 |
| Aug 17, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.93 | 0.13% | - |
| Aug 14, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.65% | - |
| Aug 13, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.36% | - |
| Aug 12, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.14% | - |
| Aug 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.07% | - |
| Aug 10, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.14% | - |
| Aug 7, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.75% | - |
| Aug 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.33% | - |
| Aug 5, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.67% | - |
| Aug 4, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.30% | - |
| Aug 3, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.19% | - |
| Jul 31, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.38% | - |
| Jul 30, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.86% | - |
| Jul 29, 2026 | 4.78 | 4.78 | 4.78 | 4.74 | 4.74 | -0.51% | 150 |
| Jul 28, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.71% | - |
| Jul 27, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.09% | - |
| Jul 24, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.21% | - |
| Jul 23, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.63% | - |
| Jul 22, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.05% | - |
| Jul 21, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.54% | - |
| Jul 20, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.39% | - |
| Jul 17, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.77% | - |
| Jul 16, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.74 | -0.12% | - |
| Jul 15, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.44% | - |
| Jul 14, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.40% | - |