L&G Emerging Markets ESG Exclusions Paris Aligned UCITS ETF (LON:RIEM)
London · Delayed Price · Currency is GBP · Price in USD 20.96
+0.07 (0.36%)
At close: Sep 22, 2026
LON:RIEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.36% | - |
| Sep 21, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 2.62% | - |
| Sep 18, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.11% | - |
| Sep 17, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.67% | - |
| Sep 16, 2026 | 20.27 | 20.27 | 20.27 | 20.24 | 20.24 | 0.65% | 3,761 |
| Sep 15, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.48% | - |
| Sep 14, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -2.77% | - |
| Sep 11, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1.28% | - |
| Sep 10, 2026 | 20.61 | 20.63 | 20.41 | 20.52 | 20.52 | -1.63% | 15,075 |
| Sep 9, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.73% | - |
| Sep 8, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.25% | - |
| Sep 7, 2026 | 20.96 | 20.99 | 20.96 | 20.96 | 20.96 | 0.90% | 4,715 |
| Sep 4, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.63% | - |
| Sep 3, 2026 | 20.29 | 20.29 | 20.25 | 20.44 | 20.44 | 0.09% | 5,718 |
| Sep 2, 2026 | 20.20 | 20.20 | 20.20 | 20.42 | 20.42 | -0.21% | 2,240 |
| Sep 1, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.70% | 1,500 |
| Aug 28, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.28% | - |
| Aug 27, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.27% | - |
| Aug 26, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.44% | - |
| Aug 25, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.27% | - |
| Aug 24, 2026 | 20.12 | 20.12 | 20.12 | 20.15 | 20.15 | -1.32% | 4,534 |
| Aug 21, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.65% | - |
| Aug 20, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.56% | 4,920 |
| Aug 19, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.94% | - |
| Aug 18, 2026 | 20.23 | 20.23 | 20.23 | 19.99 | 19.99 | -3.46% | 244 |
| Aug 17, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.87% | - |
| Aug 14, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.36% | - |
| Aug 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.52% | - |
| Aug 12, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 1.35% | - |
| Aug 11, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.23% | - |
| Aug 10, 2026 | 20.03 | 20.08 | 19.88 | 20.07 | 20.07 | 0.42% | 13,900 |
| Aug 7, 2026 | 19.86 | 20.31 | 19.86 | 19.99 | 19.99 | 0.22% | 35,100 |
| Aug 6, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.85% | - |
| Aug 5, 2026 | 20.34 | 20.34 | 20.19 | 20.11 | 20.11 | -0.21% | 7,908 |
| Aug 4, 2026 | 20.40 | 20.40 | 20.40 | 20.16 | 20.16 | 3.07% | 5,000 |
| Aug 3, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.03% | - |
| Jul 31, 2026 | 19.71 | 19.73 | 19.71 | 19.56 | 19.56 | 1.68% | 2,438 |
| Jul 30, 2026 | 18.65 | 18.65 | 18.65 | 19.24 | 19.24 | 3.07% | 400 |
| Jul 29, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -2.45% | - |
| Jul 28, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.97% | - |
| Jul 27, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.85% | - |
| Jul 24, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.53% | - |
| Jul 23, 2026 | 19.68 | 19.74 | 19.68 | 19.59 | 19.59 | -1.69% | 7,204 |
| Jul 22, 2026 | 19.77 | 19.94 | 19.77 | 19.92 | 19.92 | -0.21% | 23 |
| Jul 21, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 1.97% | - |
| Jul 20, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 1.18% | - |
| Jul 17, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -2.14% | - |
| Jul 16, 2026 | 19.78 | 19.78 | 19.78 | 19.77 | 19.77 | -1.07% | 651 |
| Jul 15, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.34% | - |
| Jul 14, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.67% | - |