Robeco UCITS Icav - Robeco Nextgen Global Small-Cap Equity UCITS ETF (LON:RGSB)
London · Delayed Price · Currency is GBP · Price in GBX 402.63
-6.65 (-1.62%)
Last updated: Jul 22, 2026, 10:10 AM GMT
LON:RGSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 408.33 | 408.33 | 408.33 | 408.33 | 408.33 | 0.28% | - |
| Sep 21, 2026 | 407.20 | 407.20 | 407.20 | 407.20 | 407.20 | 1.14% | - |
| Sep 18, 2026 | 402.63 | 402.63 | 402.63 | 402.63 | 402.63 | -1.62% | - |
| Sep 17, 2026 | 409.28 | 409.28 | 409.28 | 409.28 | 409.28 | 1.01% | - |
| Sep 16, 2026 | 405.20 | 405.20 | 405.20 | 405.20 | 405.20 | 1.29% | - |
| Sep 15, 2026 | 400.03 | 400.03 | 400.03 | 400.03 | 400.03 | -0.20% | - |
| Sep 14, 2026 | 400.83 | 400.83 | 400.83 | 400.83 | 400.83 | -0.48% | - |
| Sep 11, 2026 | 402.78 | 402.78 | 402.78 | 402.78 | 402.78 | 1.04% | - |
| Sep 10, 2026 | 398.63 | 398.63 | 398.63 | 398.63 | 398.63 | -0.57% | - |
| Sep 9, 2026 | 400.90 | 400.90 | 400.90 | 400.90 | 400.90 | -1.00% | - |
| Sep 8, 2026 | 404.95 | 404.95 | 404.95 | 404.95 | 404.95 | -0.84% | - |
| Sep 7, 2026 | 408.38 | 408.38 | 408.38 | 408.38 | 408.38 | -0.21% | - |
| Sep 4, 2026 | 409.25 | 409.25 | 409.25 | 409.25 | 409.25 | 0.20% | - |
| Sep 3, 2026 | 408.45 | 408.45 | 408.45 | 408.45 | 408.45 | 0.60% | - |
| Sep 2, 2026 | 406.03 | 406.03 | 406.03 | 406.03 | 406.03 | 0.30% | - |
| Sep 1, 2026 | 404.80 | 404.80 | 404.80 | 404.80 | 404.80 | -1.17% | - |
| Aug 28, 2026 | 409.60 | 409.60 | 409.60 | 409.60 | 409.60 | -0.06% | - |
| Aug 27, 2026 | 409.85 | 409.85 | 409.85 | 409.85 | 409.85 | 0.47% | - |
| Aug 26, 2026 | 407.93 | 407.93 | 407.93 | 407.93 | 407.93 | 0.45% | - |
| Aug 25, 2026 | 406.10 | 406.10 | 406.10 | 406.10 | 406.10 | 0.17% | - |
| Aug 24, 2026 | 405.43 | 405.43 | 405.43 | 405.43 | 405.43 | -0.21% | - |
| Aug 21, 2026 | 406.28 | 406.28 | 406.28 | 406.28 | 406.28 | 0.30% | - |
| Aug 20, 2026 | 405.05 | 405.05 | 405.05 | 405.05 | 405.05 | -1.02% | - |
| Aug 19, 2026 | 409.23 | 409.23 | 409.23 | 409.23 | 409.23 | 0.01% | - |
| Aug 18, 2026 | 409.18 | 409.18 | 409.18 | 409.18 | 409.18 | -1.06% | - |
| Aug 17, 2026 | 413.55 | 413.55 | 413.55 | 413.55 | 413.55 | - | - |
| Aug 14, 2026 | 413.55 | 413.55 | 413.55 | 413.55 | 413.55 | 0.12% | - |
| Aug 13, 2026 | 413.05 | 413.05 | 413.05 | 413.05 | 413.05 | 0.62% | - |
| Aug 12, 2026 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | 0.17% | - |
| Aug 11, 2026 | 409.80 | 409.80 | 409.80 | 409.80 | 409.80 | 0.04% | - |
| Aug 10, 2026 | 409.65 | 409.65 | 409.65 | 409.65 | 409.65 | -0.75% | - |
| Aug 7, 2026 | 412.75 | 412.75 | 412.75 | 412.75 | 412.75 | 0.29% | - |
| Aug 6, 2026 | 411.55 | 411.55 | 411.55 | 411.55 | 411.55 | -0.25% | - |
| Aug 5, 2026 | 412.60 | 412.60 | 412.60 | 412.60 | 412.60 | 0.33% | - |
| Aug 4, 2026 | 411.25 | 411.25 | 411.25 | 411.25 | 411.25 | 1.31% | - |
| Aug 3, 2026 | 405.93 | 405.93 | 405.93 | 405.93 | 405.93 | 1.42% | - |
| Jul 31, 2026 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | -0.56% | - |
| Jul 30, 2026 | 402.50 | 402.50 | 402.50 | 402.50 | 402.50 | -0.78% | - |
| Jul 29, 2026 | 405.65 | 405.65 | 405.65 | 405.65 | 405.65 | -0.27% | - |
| Jul 28, 2026 | 406.75 | 406.75 | 406.75 | 406.75 | 406.75 | 0.49% | - |
| Jul 27, 2026 | 404.78 | 404.78 | 404.78 | 404.78 | 404.78 | -0.24% | - |
| Jul 24, 2026 | 405.75 | 405.75 | 405.75 | 405.75 | 405.75 | 1.12% | - |
| Jul 23, 2026 | 401.28 | 401.28 | 401.28 | 401.28 | 401.28 | -1.00% | - |
| Jul 22, 2026 | 405.90 | 405.90 | 405.90 | 405.33 | 405.33 | 0.21% | 150 |
| Jul 21, 2026 | 404.48 | 404.48 | 404.48 | 404.48 | 404.48 | 0.64% | - |
| Jul 20, 2026 | 400.95 | 400.95 | 400.95 | 401.90 | 401.90 | 0.42% | 150 |
| Jul 17, 2026 | 400.23 | 400.23 | 400.23 | 400.23 | 400.23 | -0.54% | - |
| Jul 16, 2026 | 402.60 | 402.60 | 402.60 | 402.40 | 402.40 | 0.39% | 150 |
| Jul 15, 2026 | 400.85 | 400.85 | 400.85 | 400.85 | 400.85 | -0.43% | - |
| Jul 14, 2026 | 400.75 | 400.75 | 400.75 | 402.60 | 402.60 | 0.07% | 150 |