Skip to main content
logo
Market Access Rogers International Commodity Index UCITS ETF (LON:RICI)
London flag London · Delayed Price · Currency is GBP
31.05
-0.86 (-2.69%)
Apr 1, 2026, 4:35 PM GMT

LON:RICI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202630.8131.0531.0531.0531.05-2.69%5
Mar 31, 202631.8831.8831.6531.9131.910.37%1,094
Mar 30, 202631.9432.0031.5731.7931.791.85%1,700
Mar 27, 202630.7231.3130.7231.2131.212.29%6,694
Mar 26, 202630.5230.5230.5230.5230.523.56%-
Mar 25, 202629.3229.4829.0829.4729.47-0.94%6,706
Mar 24, 202629.7529.7529.7529.7529.750.15%510
Mar 23, 202631.1231.4529.7029.7029.70-4.05%2,541
Mar 20, 202630.8130.8130.0430.9530.95-0.34%995
Mar 19, 202631.5731.7231.4131.0631.060.23%4,277
Mar 18, 202630.4930.7030.1530.9930.992.17%1,610
Mar 17, 202630.8330.8330.4730.3330.33-1.04%1,690
Mar 16, 202630.6531.3230.5130.6530.65-0.63%216
Mar 13, 202630.8430.8430.8430.8430.841.14%-
Mar 12, 202629.9730.7929.9730.5030.503.47%797
Mar 11, 202629.0729.4129.0729.4729.472.38%48
Mar 10, 202628.9728.9528.7028.7928.79-4.21%8,438
Mar 9, 202630.9531.0030.0030.0530.053.51%3,254
Mar 6, 202629.1429.1428.7229.0329.033.14%151
Mar 5, 202628.0228.0228.0228.1528.152.49%40
Mar 4, 202627.4028.0426.7727.4727.47-1.75%2,506
Mar 3, 202627.4628.2127.4627.9527.952.30%3,876
Mar 2, 202627.5127.5127.5127.3327.332.65%62
Feb 27, 202626.3226.7026.3226.6226.621.13%2,181
Feb 26, 202626.3226.3226.3226.3226.320.55%-
Feb 25, 202626.1226.1226.1226.1826.180.40%73
Feb 24, 202626.0726.0726.0726.0726.07-0.80%-
Feb 23, 202626.1426.1426.1426.2826.280.84%17
Feb 20, 202626.0726.0726.0726.0726.070.35%-
Feb 19, 202625.9725.9725.9725.9725.971.81%-
Feb 18, 202625.5125.5125.5125.5125.511.65%-
Feb 17, 202625.1025.1025.1025.1025.10-0.41%-
Feb 16, 202625.0925.2225.0925.2025.200.01%30
Feb 13, 202625.2425.2425.2425.2025.20-0.09%130
Feb 12, 202625.1725.1725.1725.2225.22-1.28%13
Feb 11, 202625.5525.5525.5525.5525.550.85%3
Feb 10, 202625.3325.3325.3325.3325.33-0.12%-
Feb 9, 202625.3625.3625.3625.3625.36-0.24%-
Feb 6, 202625.2725.3625.2725.4225.420.63%403
Feb 5, 202625.4125.4125.4125.2625.260.06%1
Feb 4, 202625.2525.2525.2525.2525.250.21%-
Feb 3, 202625.1125.1125.1125.1925.191.33%354
Feb 2, 202624.8725.0224.8724.8624.86-4.77%147
Jan 30, 202626.2526.2525.8326.1126.11-0.39%53
Jan 29, 202626.3526.3526.3526.2126.210.97%49
Jan 28, 202625.9425.9425.9425.9625.961.45%134
Jan 27, 202625.5125.5125.5125.5925.59-0.10%399
Jan 26, 202625.6125.6125.6125.6125.61-0.08%-
Jan 23, 202625.6325.6325.6325.6325.631.04%-
Jan 22, 202625.3725.3725.3725.3725.37-0.16%-