Robeco UCITS ICAV - Robeco Dynamic Theme Machine UCITS ETF (LON:RDYN)
London · Delayed Price · Currency is GBP · Price in USD 6.57
+0.23 (3.60%)
Jul 29, 2026, 1:55 PM GMT
LON:RDYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.19% | - |
| Sep 21, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.25% | - |
| Sep 18, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.52% | - |
| Sep 17, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.48% | - |
| Sep 16, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.64% | - |
| Sep 15, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.51% | - |
| Sep 14, 2026 | 6.53 | 6.53 | 6.53 | 6.55 | 6.55 | -0.94% | 150 |
| Sep 11, 2026 | 6.60 | 6.60 | 6.60 | 6.62 | 6.62 | 0.87% | 300 |
| Sep 10, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.08% | - |
| Sep 9, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.84% | - |
| Sep 8, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.88% | - |
| Sep 7, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.05% | - |
| Sep 4, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.60% | - |
| Sep 3, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.71 | 0.99% | - |
| Sep 2, 2026 | 6.65 | 6.65 | 6.64 | 6.65 | 6.65 | 0.51% | 300 |
| Sep 1, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.51% | - |
| Aug 28, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.46% | - |
| Aug 27, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.75% | - |
| Aug 26, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.03% | - |
| Aug 25, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.37% | - |
| Aug 24, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.24% | - |
| Aug 21, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.13% | - |
| Aug 20, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.65% | - |
| Aug 19, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.42% | - |
| Aug 18, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.85% | 89 |
| Aug 17, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.21% | - |
| Aug 14, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.31% | - |
| Aug 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.30% | - |
| Aug 12, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.10% | - |
| Aug 11, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.05% | - |
| Aug 10, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.02% | - |
| Aug 7, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.07% | - |
| Aug 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.59 | -0.47% | - |
| Aug 5, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.84% | - |
| Aug 4, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 1.45% | - |
| Aug 3, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.95% | - |
| Jul 31, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.47% | - |
| Jul 30, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.31% | - |
| Jul 29, 2026 | 6.35 | 6.35 | 6.35 | 6.30 | 6.30 | -0.62% | 150 |
| Jul 28, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.70% | - |
| Jul 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.17% | - |
| Jul 24, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 1.45% | - |
| Jul 23, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -2.12% | - |
| Jul 22, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.05% | - |
| Jul 21, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.24% | - |
| Jul 20, 2026 | 6.40 | 6.40 | 6.40 | 6.34 | 6.34 | 0.13% | 10,000 |
| Jul 17, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -1.01% | - |
| Jul 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.12% | - |
| Jul 15, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.23% | - |
| Jul 14, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.27% | - |