First Trust Rising Dividend Achievers UCITS ETF (LON:RDVY)
London · Delayed Price · Currency is GBP · Price in GBX 1,886.80
-13.00 (-0.68%)
At close: Sep 22, 2026
LON:RDVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,888.73 | 1,888.82 | 1,888.73 | 1,886.80 | 1,886.80 | -0.68% | 8,670 |
| Sep 21, 2026 | 1,899.80 | 1,899.80 | 1,899.80 | 1,899.80 | 1,899.80 | 0.91% | - |
| Sep 18, 2026 | 1,885.00 | 1,885.00 | 1,885.00 | 1,882.70 | 1,882.70 | -0.05% | 250 |
| Sep 17, 2026 | 1,883.60 | 1,883.60 | 1,883.60 | 1,883.60 | 1,883.60 | -0.06% | - |
| Sep 16, 2026 | 1,884.80 | 1,884.80 | 1,884.80 | 1,884.80 | 1,884.80 | 0.61% | - |
| Sep 15, 2026 | 1,873.40 | 1,873.40 | 1,873.40 | 1,873.40 | 1,873.40 | -0.53% | - |
| Sep 14, 2026 | 1,883.40 | 1,883.40 | 1,883.40 | 1,883.40 | 1,883.40 | -0.51% | - |
| Sep 11, 2026 | 1,890.00 | 1,890.00 | 1,890.00 | 1,893.10 | 1,893.10 | 0.54% | 26 |
| Sep 10, 2026 | 1,882.90 | 1,882.90 | 1,882.90 | 1,882.90 | 1,882.90 | -0.62% | - |
| Sep 9, 2026 | 1,894.60 | 1,894.60 | 1,894.60 | 1,894.60 | 1,894.60 | -0.83% | - |
| Sep 8, 2026 | 1,910.50 | 1,910.50 | 1,910.50 | 1,910.50 | 1,910.50 | -0.41% | - |
| Sep 7, 2026 | 1,918.30 | 1,918.30 | 1,918.30 | 1,918.30 | 1,918.30 | -0.45% | - |
| Sep 4, 2026 | 1,927.00 | 1,927.00 | 1,927.00 | 1,927.00 | 1,927.00 | -0.07% | - |
| Sep 3, 2026 | 1,919.00 | 1,919.00 | 1,919.00 | 1,928.30 | 1,928.30 | 0.77% | 252 |
| Sep 2, 2026 | 1,913.50 | 1,913.50 | 1,913.50 | 1,913.50 | 1,913.50 | 0.64% | - |
| Sep 1, 2026 | 1,901.40 | 1,901.40 | 1,901.40 | 1,901.40 | 1,901.40 | -1.83% | - |
| Aug 28, 2026 | 1,936.80 | 1,936.80 | 1,936.80 | 1,936.80 | 1,936.80 | 0.40% | - |
| Aug 27, 2026 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 0.09% | - |
| Aug 26, 2026 | 1,927.20 | 1,927.20 | 1,927.20 | 1,927.20 | 1,927.20 | 0.45% | - |
| Aug 25, 2026 | 1,932.80 | 1,932.80 | 1,932.80 | 1,918.60 | 1,918.60 | 0.23% | 518 |
| Aug 24, 2026 | 1,914.20 | 1,914.20 | 1,914.20 | 1,914.20 | 1,914.20 | 0.07% | - |
| Aug 21, 2026 | 1,912.90 | 1,912.90 | 1,912.90 | 1,912.90 | 1,912.90 | 0.08% | - |
| Aug 20, 2026 | 1,915.80 | 1,915.80 | 1,915.80 | 1,911.30 | 1,911.30 | -1.21% | 2,999 |
| Aug 19, 2026 | 1,934.80 | 1,934.80 | 1,934.80 | 1,934.80 | 1,934.80 | -0.59% | 1,885 |
| Aug 18, 2026 | 1,953.40 | 1,953.40 | 1,953.40 | 1,946.20 | 1,946.20 | -0.95% | 375 |
| Aug 17, 2026 | 1,964.80 | 1,964.80 | 1,964.80 | 1,964.80 | 1,964.80 | -0.07% | - |
| Aug 14, 2026 | 1,966.10 | 1,966.10 | 1,966.10 | 1,966.10 | 1,966.10 | -0.17% | - |
| Aug 13, 2026 | 1,977.27 | 1,977.27 | 1,977.27 | 1,969.40 | 1,969.40 | 0.29% | 6,458 |
| Aug 12, 2026 | 1,965.02 | 1,965.02 | 1,965.02 | 1,963.80 | 1,963.80 | 0.05% | 2,212 |
| Aug 11, 2026 | 1,962.80 | 1,962.80 | 1,962.80 | 1,962.80 | 1,962.80 | 0.22% | - |
| Aug 10, 2026 | 1,958.50 | 1,958.50 | 1,958.50 | 1,958.50 | 1,958.50 | -0.13% | - |
| Aug 7, 2026 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | -0.38% | - |
| Aug 6, 2026 | 1,968.40 | 1,968.40 | 1,968.40 | 1,968.40 | 1,968.40 | 0.05% | - |
| Aug 5, 2026 | 1,976.00 | 1,976.00 | 1,976.00 | 1,967.40 | 1,967.40 | 0.47% | 177 |
| Aug 4, 2026 | 1,958.20 | 1,958.20 | 1,958.20 | 1,958.20 | 1,958.20 | 1.53% | - |
| Aug 3, 2026 | 1,928.70 | 1,928.70 | 1,928.70 | 1,928.70 | 1,928.70 | 0.95% | - |
| Jul 31, 2026 | 1,910.50 | 1,910.50 | 1,910.50 | 1,910.50 | 1,910.50 | 0.94% | - |
| Jul 30, 2026 | 1,908.00 | 1,908.00 | 1,908.00 | 1,892.70 | 1,892.70 | -1.81% | 4,440 |
| Jul 29, 2026 | 1,940.20 | 1,940.20 | 1,922.38 | 1,927.50 | 1,927.50 | -0.33% | 2,731 |
| Jul 28, 2026 | 1,933.80 | 1,933.80 | 1,933.80 | 1,933.80 | 1,933.80 | 1.02% | - |
| Jul 27, 2026 | 1,914.30 | 1,914.30 | 1,914.30 | 1,914.30 | 1,914.30 | -0.03% | - |
| Jul 24, 2026 | 1,914.80 | 1,914.80 | 1,914.80 | 1,914.80 | 1,914.80 | 1.10% | - |
| Jul 23, 2026 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | -0.59% | - |
| Jul 22, 2026 | 1,905.20 | 1,905.20 | 1,905.20 | 1,905.20 | 1,905.20 | -0.10% | - |
| Jul 21, 2026 | 1,907.20 | 1,907.20 | 1,907.20 | 1,907.20 | 1,907.20 | 0.56% | - |
| Jul 20, 2026 | 1,887.00 | 1,887.00 | 1,887.00 | 1,896.60 | 1,896.60 | 0.13% | 200 |
| Jul 17, 2026 | 1,894.10 | 1,894.10 | 1,894.10 | 1,894.10 | 1,894.10 | -0.23% | - |
| Jul 16, 2026 | 1,900.60 | 1,900.60 | 1,900.60 | 1,898.50 | 1,898.50 | 0.56% | 783 |
| Jul 15, 2026 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | -0.92% | - |
| Jul 14, 2026 | 1,905.60 | 1,905.60 | 1,905.60 | 1,905.60 | 1,905.60 | 0.49% | - |