LON:RICI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	32.42	32.42	32.42	32.42	-	0.21%	132
Apr 30, 2026	32.79	33.03	32.68	32.35	32.35	-0.75%	1,335
Apr 29, 2026	32.50	32.57	32.47	32.60	32.60	2.03%	2,710
Apr 28, 2026	31.91	31.91	31.90	31.95	31.95	0.59%	20
Apr 27, 2026	31.66	31.84	31.66	31.76	31.76	0.40%	1,610
Apr 24, 2026	31.40	31.40	31.40	31.63	31.63	0.75%	83
Apr 23, 2026	31.22	31.37	31.25	31.40	31.40	0.19%	1,126
Apr 22, 2026	31.30	31.46	30.98	31.34	31.34	1.46%	3,352
Apr 21, 2026	30.89	30.90	30.70	30.89	30.89	1.09%	887
Apr 20, 2026	30.54	30.54	30.46	30.56	30.56	2.20%	87
Apr 17, 2026	29.65	30.71	29.33	29.90	29.90	-3.24%	3,803
Apr 16, 2026	30.90	30.90	30.90	30.90	30.90	1.28%	-
Apr 15, 2026	30.51	30.51	30.51	30.51	30.51	0.35%	279
Apr 14, 2026	30.41	30.41	30.41	30.41	30.41	-1.74%	-
Apr 13, 2026	30.74	30.74	30.74	30.94	30.94	1.63%	250
Apr 10, 2026	30.54	30.54	30.54	30.45	30.45	-1.00%	3
Apr 9, 2026	30.60	30.64	30.60	30.76	30.76	1.74%	260
Apr 8, 2026	30.30	30.34	29.63	30.23	30.23	-6.02%	3,575
Apr 7, 2026	32.01	32.48	32.00	32.17	32.17	1.18%	2,358
Apr 2, 2026	31.81	32.26	31.77	31.79	31.79	2.39%	1,536
Apr 1, 2026	30.81	31.05	31.05	31.05	31.05	-2.69%	5
Mar 31, 2026	31.88	31.88	31.65	31.91	31.91	0.37%	1,094
Mar 30, 2026	31.94	32.00	31.57	31.79	31.79	1.85%	1,700
Mar 27, 2026	30.72	31.31	30.72	31.21	31.21	2.29%	6,694
Mar 26, 2026	30.52	30.52	30.52	30.52	30.52	3.56%	-
Mar 25, 2026	29.32	29.48	29.08	29.47	29.47	-0.94%	6,706
Mar 24, 2026	29.75	29.75	29.75	29.75	29.75	0.15%	510
Mar 23, 2026	31.12	31.45	29.70	29.70	29.70	-4.05%	2,541
Mar 20, 2026	30.81	30.81	30.04	30.95	30.95	-0.34%	995
Mar 19, 2026	31.57	31.72	31.41	31.06	31.06	0.23%	4,277
Mar 18, 2026	30.49	30.70	30.15	30.99	30.99	2.17%	1,610
Mar 17, 2026	30.83	30.83	30.47	30.33	30.33	-1.04%	1,690
Mar 16, 2026	30.65	31.32	30.51	30.65	30.65	-0.63%	216
Mar 13, 2026	30.84	30.84	30.84	30.84	30.84	1.14%	-
Mar 12, 2026	29.97	30.79	29.97	30.50	30.50	3.47%	797
Mar 11, 2026	29.07	29.41	29.07	29.47	29.47	2.38%	48
Mar 10, 2026	28.97	28.95	28.70	28.79	28.79	-4.21%	8,438
Mar 9, 2026	30.95	31.00	30.00	30.05	30.05	3.51%	3,254
Mar 6, 2026	29.14	29.14	28.72	29.03	29.03	3.14%	151
Mar 5, 2026	28.02	28.02	28.02	28.15	28.15	2.49%	40
Mar 4, 2026	27.40	28.04	26.77	27.47	27.47	-1.75%	2,506
Mar 3, 2026	27.46	28.21	27.46	27.95	27.95	2.30%	3,876
Mar 2, 2026	27.51	27.51	27.51	27.33	27.33	2.65%	62
Feb 27, 2026	26.32	26.70	26.32	26.62	26.62	1.13%	2,181
Feb 26, 2026	26.32	26.32	26.32	26.32	26.32	0.55%	-
Feb 25, 2026	26.12	26.12	26.12	26.18	26.18	0.40%	73
Feb 24, 2026	26.07	26.07	26.07	26.07	26.07	-0.80%	-
Feb 23, 2026	26.14	26.14	26.14	26.28	26.28	0.84%	17
Feb 20, 2026	26.07	26.07	26.07	26.07	26.07	0.35%	-
Feb 19, 2026	25.97	25.97	25.97	25.97	25.97	1.81%	-