Robeco UCITS ICAV - Robeco 3D EM Equity UCITS ETF (LON:REMD)
London · Delayed Price · Currency is GBP · Price in USD 6.18
+0.17 (2.84%)
Last updated: Sep 14, 2026, 9:55 AM GMT
LON:REMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.45% | - |
| Sep 21, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 2.84% | - |
| Sep 18, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.32% | - |
| Sep 17, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.78% | - |
| Sep 16, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.06% | - |
| Sep 15, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.26% | - |
| Sep 14, 2026 | 5.97 | 5.97 | 5.97 | 5.93 | 5.93 | -2.90% | 958 |
| Sep 11, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1.15% | - |
| Sep 10, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.74% | - |
| Sep 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.89% | - |
| Sep 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.30% | - |
| Sep 7, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.57% | - |
| Sep 4, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.64% | - |
| Sep 3, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.44% | - |
| Sep 2, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.18% | - |
| Sep 1, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.31% | - |
| Aug 28, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.32% | - |
| Aug 27, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.25% | - |
| Aug 26, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.47% | - |
| Aug 25, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.34% | - |
| Aug 24, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.56% | - |
| Aug 21, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.00 | 0.76% | - |
| Aug 20, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.51% | - |
| Aug 19, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.97% | - |
| Aug 18, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -3.60% | - |
| Aug 17, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.71% | - |
| Aug 14, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.20% | - |
| Aug 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.68% | - |
| Aug 12, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.40% | - |
| Aug 11, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.38% | - |
| Aug 10, 2026 | 5.87 | 5.87 | 5.86 | 5.86 | 5.85 | -0.46% | 1,035 |
| Aug 7, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.28% | - |
| Aug 6, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.78% | - |
| Aug 5, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.55% | - |
| Aug 4, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 2.98% | - |
| Aug 3, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.19% | - |
| Jul 31, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.44% | - |
| Jul 30, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 3.01% | - |
| Jul 29, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -2.19% | - |
| Jul 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.00% | - |
| Jul 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.24% | - |
| Jul 24, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.35% | - |
| Jul 23, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.60% | - |
| Jul 22, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.07% | - |
| Jul 21, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 2.38% | - |
| Jul 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.95% | - |
| Jul 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.64 | -1.47% | - |
| Jul 16, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -2.04% | - |
| Jul 15, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.85 | -0.55% | - |
| Jul 14, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.88 | 0.78% | - |