Robeco UCITS Icav - Robeco Nextgen Global Small-Cap Equity UCITS ETF (LON:RGSC)
London · Delayed Price · Currency is GBP · Price in USD 5.45
-0.00 (-0.01%)
At close: Sep 22, 2026
LON:RGSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.01% | - |
| Sep 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.18% | - |
| Sep 18, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.47% | - |
| Sep 17, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.26% | - |
| Sep 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.03% | - |
| Sep 15, 2026 | 5.41 | 5.41 | 5.41 | 5.39 | 5.39 | -0.20% | 350 |
| Sep 14, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.78% | - |
| Sep 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.01% | - |
| Sep 10, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.65% | - |
| Sep 9, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -1.04% | - |
| Sep 8, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.84% | - |
| Sep 7, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.04% | - |
| Sep 4, 2026 | 5.52 | 5.52 | 5.52 | 5.53 | 5.53 | 0.13% | 425 |
| Sep 3, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.80% | - |
| Sep 2, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.16% | - |
| Sep 1, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.44% | - |
| Aug 28, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.23% | - |
| Aug 27, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.41% | - |
| Aug 26, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.12% | - |
| Aug 25, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.13% | - |
| Aug 24, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.13% | - |
| Aug 21, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.26% | - |
| Aug 20, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.81% | - |
| Aug 19, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.49% | - |
| Aug 18, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.15% | - |
| Aug 17, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.05% | - |
| Aug 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.48% | - |
| Aug 13, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.60% | - |
| Aug 12, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.13% | - |
| Aug 11, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.05% | - |
| Aug 10, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.53% | - |
| Aug 7, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.52% | - |
| Aug 6, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.32% | - |
| Aug 5, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.47% | - |
| Aug 4, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.49% | - |
| Aug 3, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.18% | - |
| Jul 31, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.46% | - |
| Jul 30, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.43% | - |
| Jul 29, 2026 | 5.43 | 5.43 | 5.43 | 5.39 | 5.39 | -0.44% | 13,896 |
| Jul 28, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.51% | - |
| Jul 27, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.50% | - |
| Jul 24, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.36% | - |
| Jul 23, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.52% | - |
| Jul 22, 2026 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | 0.22% | 15,807 |
| Jul 21, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.34% | - |
| Jul 20, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.16% | - |
| Jul 17, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.78% | - |
| Jul 16, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.39% | 96 |
| Jul 15, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.40 | 0.23% | - |
| Jul 14, 2026 | 5.36 | 5.36 | 5.36 | 5.39 | 5.39 | 0.19% | 1,154 |