Robeco UCITS ICAV - Robeco 3D EM Equity UCITS ETF (LON:REMG)
London · Delayed Price · Currency is GBP · Price in GBX 704.75
+5.45 (0.78%)
Last updated: Sep 22, 2026, 3:05 PM GMT
LON:REMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 704.50 | 704.50 | 704.50 | 704.75 | 704.75 | 0.78% | 150 |
| Sep 21, 2026 | 699.30 | 699.30 | 699.30 | 699.30 | 699.30 | 2.94% | - |
| Sep 18, 2026 | 679.30 | 679.30 | 679.30 | 679.30 | 679.30 | -0.53% | - |
| Sep 17, 2026 | 680.20 | 682.30 | 679.30 | 682.95 | 682.95 | 1.54% | 32,787 |
| Sep 16, 2026 | 672.60 | 672.60 | 672.60 | 672.60 | 672.60 | 1.23% | - |
| Sep 15, 2026 | 665.40 | 666.00 | 662.10 | 664.45 | 664.45 | -0.23% | 1,350 |
| Sep 14, 2026 | 665.95 | 665.95 | 665.95 | 665.95 | 665.95 | -2.62% | - |
| Sep 11, 2026 | 683.85 | 683.85 | 683.85 | 683.85 | 683.85 | 1.18% | - |
| Sep 10, 2026 | 675.90 | 675.90 | 675.90 | 675.90 | 675.90 | -1.56% | - |
| Sep 9, 2026 | 686.60 | 686.60 | 686.60 | 686.60 | 686.60 | -0.93% | - |
| Sep 8, 2026 | 693.05 | 693.05 | 693.05 | 693.05 | 693.05 | 0.27% | - |
| Sep 7, 2026 | 691.20 | 691.20 | 691.20 | 691.20 | 691.20 | 0.36% | - |
| Sep 4, 2026 | 688.75 | 688.75 | 688.75 | 688.75 | 688.75 | 1.78% | - |
| Sep 3, 2026 | 676.70 | 676.70 | 676.70 | 676.70 | 676.70 | 0.20% | - |
| Sep 2, 2026 | 675.35 | 675.35 | 675.35 | 675.35 | 675.35 | -0.06% | - |
| Sep 1, 2026 | 676.10 | 676.30 | 675.70 | 675.75 | 675.75 | - | 600 |
| Aug 28, 2026 | 676.10 | 676.40 | 676.10 | 675.75 | 675.75 | 0.61% | 1,147 |
| Aug 27, 2026 | 671.65 | 671.65 | 671.65 | 671.65 | 671.65 | 0.19% | - |
| Aug 26, 2026 | 671.30 | 671.40 | 671.30 | 670.40 | 670.40 | 0.82% | 810 |
| Aug 25, 2026 | 665.48 | 665.48 | 665.48 | 664.95 | 664.95 | 1.37% | 750 |
| Aug 24, 2026 | 655.95 | 655.95 | 655.95 | 655.95 | 655.95 | -1.51% | - |
| Aug 21, 2026 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 0.87% | - |
| Aug 20, 2026 | 660.25 | 660.25 | 660.25 | 660.25 | 660.25 | 0.08% | - |
| Aug 19, 2026 | 659.70 | 659.70 | 659.70 | 659.70 | 659.70 | 0.48% | - |
| Aug 18, 2026 | 665.80 | 665.80 | 660.10 | 656.55 | 656.55 | -3.46% | 450 |
| Aug 17, 2026 | 675.10 | 679.20 | 675.10 | 680.10 | 680.10 | 1.64% | 7,320 |
| Aug 14, 2026 | 669.30 | 669.30 | 669.30 | 669.15 | 669.15 | -0.57% | 150 |
| Aug 13, 2026 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | 0.87% | - |
| Aug 12, 2026 | 667.90 | 667.90 | 667.90 | 667.20 | 667.20 | 1.28% | 150 |
| Aug 11, 2026 | 660.50 | 660.50 | 660.50 | 658.80 | 658.80 | 0.57% | 150 |
| Aug 10, 2026 | 654.90 | 654.90 | 654.10 | 655.05 | 655.05 | -0.58% | 750 |
| Aug 7, 2026 | 658.90 | 658.90 | 658.90 | 658.90 | 658.90 | -0.12% | - |
| Aug 6, 2026 | 650.80 | 650.80 | 650.50 | 659.70 | 659.70 | -0.65% | 1,774 |
| Aug 5, 2026 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | 0.29% | - |
| Aug 4, 2026 | 662.10 | 662.10 | 662.10 | 662.10 | 662.10 | 2.80% | - |
| Aug 3, 2026 | 644.05 | 644.05 | 644.05 | 644.05 | 644.05 | 0.04% | - |
| Jul 31, 2026 | 643.80 | 643.80 | 643.80 | 643.80 | 643.80 | 1.19% | - |
| Jul 30, 2026 | 636.20 | 636.20 | 636.20 | 636.20 | 636.20 | 1.96% | - |
| Jul 29, 2026 | 627.20 | 627.20 | 627.10 | 624.00 | 624.00 | -2.00% | 851 |
| Jul 28, 2026 | 628.00 | 633.85 | 628.00 | 636.75 | 636.75 | -0.99% | 381 |
| Jul 27, 2026 | 643.10 | 643.10 | 643.10 | 643.10 | 643.10 | -1.11% | - |
| Jul 24, 2026 | 651.30 | 651.30 | 651.30 | 650.30 | 650.30 | -0.42% | 150 |
| Jul 23, 2026 | 657.90 | 659.20 | 657.90 | 653.05 | 653.05 | -1.14% | 6,739 |
| Jul 22, 2026 | 655.90 | 655.90 | 655.90 | 660.60 | 660.60 | -0.20% | 150 |
| Jul 21, 2026 | 652.50 | 661.30 | 652.50 | 661.90 | 661.90 | 2.99% | 57,900 |
| Jul 20, 2026 | 642.70 | 642.70 | 642.70 | 642.70 | 642.70 | 1.20% | - |
| Jul 17, 2026 | 628.41 | 628.41 | 628.41 | 635.10 | 635.10 | -1.60% | 364 |
| Jul 16, 2026 | 650.60 | 650.80 | 645.20 | 645.45 | 645.45 | -1.62% | 25,870 |
| Jul 15, 2026 | 656.10 | 656.10 | 656.10 | 656.10 | 656.10 | -1.23% | - |
| Jul 14, 2026 | 664.25 | 664.25 | 664.25 | 664.25 | 664.25 | 0.86% | - |