LON:RICI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	34.90	34.90	34.90	35.22	35.22	0.74%	15
Sep 22, 2026	34.26	34.94	34.67	34.96	34.96	0.56%	1,404
Sep 21, 2026	34.88	34.89	34.58	34.77	34.77	-1.15%	2,088
Sep 18, 2026	34.91	35.48	35.16	35.17	35.17	0.39%	2,308
Sep 17, 2026	35.07	35.07	35.07	35.04	35.04	0.23%	2,565
Sep 16, 2026	35.16	35.36	35.16	34.96	34.96	-0.51%	319
Sep 15, 2026	34.88	34.88	34.88	35.14	35.14	0.58%	287
Sep 14, 2026	35.18	35.21	35.18	34.93	34.93	1.05%	200
Sep 11, 2026	34.77	34.77	34.77	34.57	34.57	-0.80%	294
Sep 10, 2026	34.48	34.80	34.48	34.85	34.85	1.10%	151
Sep 9, 2026	34.44	34.60	34.43	34.47	34.47	1.16%	642
Sep 8, 2026	34.11	34.11	34.11	34.07	34.07	0.66%	110
Sep 7, 2026	33.76	34.00	33.76	33.85	33.85	-0.09%	313
Sep 4, 2026	33.88	33.88	33.88	33.88	33.88	-0.40%	-
Sep 3, 2026	34.02	34.02	34.02	34.02	34.02	-0.21%	10
Sep 2, 2026	34.09	34.09	34.09	34.09	34.09	0.99%	-
Sep 1, 2026	33.71	33.73	33.71	33.75	33.75	1.62%	63
Aug 28, 2026	33.22	33.22	33.22	33.22	33.22	1.63%	-
Aug 27, 2026	32.51	32.51	32.51	32.68	32.68	0.98%	60
Aug 26, 2026	32.05	32.28	32.04	32.37	32.37	0.01%	1,540
Aug 25, 2026	32.43	32.43	32.41	32.36	32.36	-1.35%	701
Aug 24, 2026	32.66	32.98	32.66	32.81	32.81	-0.77%	1,086
Aug 21, 2026	32.92	33.41	32.80	33.06	33.06	0.85%	3,950
Aug 20, 2026	32.78	32.78	32.78	32.78	32.78	0.51%	-
Aug 19, 2026	32.62	32.62	32.62	32.62	32.62	0.72%	-
Aug 18, 2026	32.39	32.39	32.39	32.39	32.39	1.03%	-
Aug 17, 2026	32.06	32.06	32.06	32.06	32.06	1.12%	-
Aug 14, 2026	31.92	31.92	31.70	31.70	31.70	-0.74%	676
Aug 13, 2026	31.94	31.94	31.94	31.94	31.94	-0.59%	-
Aug 12, 2026	32.13	32.13	32.13	32.13	32.13	0.92%	-
Aug 11, 2026	32.04	32.04	31.77	31.83	31.83	0.09%	98
Aug 10, 2026	31.41	31.82	31.41	31.80	31.80	2.02%	823
Aug 7, 2026	31.00	31.18	30.92	31.17	31.17	0.99%	381
Aug 6, 2026	30.87	30.87	30.87	30.87	30.87	0.59%	-
Aug 5, 2026	30.78	30.78	30.72	30.69	30.69	-2.23%	613
Aug 4, 2026	30.22	30.22	30.08	31.39	31.39	1.23%	352
Aug 3, 2026	30.84	30.84	30.60	31.01	31.01	-1.34%	328
Jul 31, 2026	31.43	31.43	28.57	31.43	31.43	-0.22%	723
Jul 30, 2026	31.73	31.81	31.50	31.50	31.50	-0.43%	1,094
Jul 29, 2026	31.62	31.62	31.62	31.64	31.64	0.86%	15
Jul 28, 2026	31.29	31.58	31.55	31.37	31.37	-0.56%	1,564
Jul 27, 2026	31.80	31.80	31.46	31.55	31.55	-2.42%	565
Jul 24, 2026	32.69	32.80	32.69	32.33	32.33	-2.06%	339
Jul 23, 2026	32.69	32.91	32.91	33.01	33.01	2.19%	390
Jul 22, 2026	32.33	32.44	32.44	32.30	32.30	1.69%	55
Jul 21, 2026	31.69	31.69	31.69	31.76	31.76	2.01%	62
Jul 20, 2026	31.02	31.02	30.99	31.14	31.14	0.58%	357
Jul 17, 2026	30.96	30.96	30.96	30.96	30.96	1.14%	-
Jul 16, 2026	30.61	30.61	30.61	30.61	30.61	-0.04%	-
Jul 15, 2026	30.62	30.62	30.62	30.62	30.62	-0.48%	-