Robeco UCITS ICAV - Robeco 3D EM Equity UCITS ETF (LON:REM3)
London · Delayed Price · Currency is GBP · Price in USD 9.40
+0.05 (0.57%)
Last updated: Sep 22, 2026, 3:05 PM GMT
LON:REM3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.40 | 0.57% | 150 |
| Sep 21, 2026 | 9.33 | 9.33 | 9.33 | 9.35 | 9.35 | 2.91% | 536 |
| Sep 18, 2026 | 9.10 | 9.10 | 9.10 | 9.09 | 9.09 | -0.30% | 160 |
| Sep 17, 2026 | 9.11 | 9.12 | 9.10 | 9.11 | 9.11 | 0.81% | 15,877 |
| Sep 16, 2026 | 9.05 | 9.05 | 9.05 | 9.04 | 9.04 | 1.06% | 450 |
| Sep 15, 2026 | 9.02 | 9.02 | 8.97 | 8.95 | 8.95 | -0.37% | 826 |
| Sep 14, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -2.90% | - |
| Sep 11, 2026 | 9.24 | 9.26 | 9.24 | 9.25 | 9.25 | 1.09% | 500 |
| Sep 10, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.53% | - |
| Sep 9, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -1.05% | - |
| Sep 8, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.28% | - |
| Sep 7, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.54% | - |
| Sep 4, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1.68% | - |
| Sep 3, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.41% | - |
| Sep 2, 2026 | 9.02 | 9.02 | 9.02 | 9.12 | 9.12 | -0.24% | 150 |
| Sep 1, 2026 | 9.15 | 9.17 | 9.15 | 9.14 | 9.14 | -0.19% | 300 |
| Aug 28, 2026 | 9.18 | 9.19 | 9.18 | 9.16 | 9.16 | 0.38% | 375 |
| Aug 27, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.16% | - |
| Aug 26, 2026 | 9.15 | 9.15 | 9.15 | 9.11 | 9.11 | 0.51% | 712 |
| Aug 25, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 1.29% | - |
| Aug 24, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.40% | - |
| Aug 21, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.74% | - |
| Aug 20, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.40% | - |
| Aug 19, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.97 | 1.04% | - |
| Aug 18, 2026 | 9.01 | 9.01 | 8.98 | 8.88 | 8.88 | -3.60% | 300 |
| Aug 17, 2026 | 9.16 | 9.19 | 9.15 | 9.21 | 9.21 | 1.64% | 26,144 |
| Aug 14, 2026 | 9.07 | 9.11 | 9.07 | 9.07 | 9.07 | -0.28% | 19,150 |
| Aug 13, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.72% | - |
| Aug 12, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 1.40% | - |
| Aug 11, 2026 | 8.92 | 8.92 | 8.92 | 8.90 | 8.90 | 0.47% | 150 |
| Aug 10, 2026 | 8.85 | 8.85 | 8.84 | 8.86 | 8.86 | -0.38% | 19,450 |
| Aug 7, 2026 | 8.84 | 8.84 | 8.84 | 8.89 | 8.89 | 0.25% | 150 |
| Aug 6, 2026 | 8.77 | 8.86 | 8.76 | 8.87 | 8.87 | -0.82% | 10,789 |
| Aug 5, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.47% | - |
| Aug 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.96% | - |
| Aug 3, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.24% | - |
| Jul 31, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.34% | - |
| Jul 30, 2026 | 8.54 | 8.54 | 8.54 | 8.55 | 8.55 | 3.18% | 6,032 |
| Jul 29, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -2.15% | - |
| Jul 28, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -1.02% | - |
| Jul 27, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.37% | - |
| Jul 24, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.18% | - |
| Jul 23, 2026 | 8.80 | 8.80 | 8.80 | 8.69 | 8.69 | -1.65% | 2,066 |
| Jul 22, 2026 | 8.77 | 8.77 | 8.77 | 8.84 | 8.84 | -0.11% | 150 |
| Jul 21, 2026 | 8.78 | 8.84 | 8.77 | 8.85 | 8.85 | 2.60% | 19,900 |
| Jul 20, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.97% | - |
| Jul 17, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.90% | - |
| Jul 16, 2026 | 8.81 | 8.81 | 8.81 | 8.71 | 8.71 | -1.59% | 19,150 |
| Jul 15, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.60% | - |
| Jul 14, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.95% | - |