Skip to main content
logo
Rights and Issues Investment Trust Public Limited Company (LON:RIII)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,050.00
+10.00 (0.49%)
Jan 22, 2026, 4:25 PM GMT

LON:RIII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,069.592,076.002,069.592,075.30-1.73%2,112
Jan 21, 20262,020.002,090.002,002.922,040.002,040.000.99%15,972
Jan 20, 20262,030.002,030.002,010.002,020.002,020.00-0.98%1,918
Jan 19, 20262,010.002,022.002,010.002,040.002,040.00-0.97%655
Jan 16, 20262,060.002,060.002,008.002,060.002,060.001.98%3,731
Jan 15, 20262,090.002,090.001,990.002,020.002,020.00-1.46%6,207
Jan 14, 20262,020.002,023.002,010.002,050.002,050.00-494
Jan 13, 20262,010.002,042.002,010.002,050.002,050.001.99%3,146
Jan 12, 20262,030.002,059.531,970.002,010.002,010.00-0.99%4,696
Jan 9, 20262,030.002,057.762,010.802,030.002,030.00-0.25%7,664
Jan 8, 20262,022.952,022.951,997.022,035.002,035.000.74%2,936
Jan 7, 20262,017.572,020.002,017.572,020.002,020.00-1.94%729
Jan 6, 20262,020.002,090.002,000.902,060.002,060.000.98%6,125
Jan 5, 20262,006.002,022.001,990.002,040.002,040.00-5,041
Jan 2, 20262,010.882,034.002,010.882,040.002,040.00-17,513
Dec 31, 20252,000.002,062.831,991.012,040.002,040.00-0.12%13,456
Dec 30, 20252,000.002,060.221,990.002,042.502,042.500.25%2,748
Dec 29, 20251,990.002,061.641,985.002,037.502,037.501.12%1,834
Dec 24, 20252,010.002,067.442,010.002,015.002,015.00-1.71%3,742
Dec 23, 20252,066.902,069.122,000.002,050.002,050.003.02%4,148
Dec 22, 20252,090.002,090.001,990.001,990.001,990.00-1.00%83
Dec 19, 20252,000.002,010.002,000.002,010.002,010.000.75%2,595
Dec 18, 20252,000.002,015.821,990.001,995.001,995.00-2.44%11,889
Dec 17, 20252,016.202,016.202,000.002,045.002,045.000.25%1,032
Dec 16, 20251,993.002,009.661,990.592,040.002,040.000.99%438
Dec 15, 20251,990.002,010.001,990.002,020.002,020.00-0.98%2,325
Dec 12, 20251,985.372,010.001,985.372,040.002,040.002.51%4,769
Dec 11, 20252,000.002,000.091,985.001,990.001,990.00-1.49%4,629
Dec 10, 20252,030.002,043.802,000.052,020.002,020.00-1.70%11,019
Dec 9, 20252,030.002,044.012,000.002,055.002,055.002.24%14,313
Dec 8, 20252,010.002,022.402,000.072,010.002,010.00-1.71%2,996
Dec 5, 20252,000.902,018.662,000.002,045.002,045.000.12%1,080
Dec 4, 20252,015.202,015.201,996.002,042.502,042.500.12%2,310
Dec 3, 20252,040.002,040.001,994.002,040.002,040.00-813
Dec 2, 20251,993.102,017.891,993.052,040.002,040.000.25%3,055
Dec 1, 20252,010.802,010.801,983.302,035.002,035.00-0.49%1,141
Nov 28, 20252,000.002,025.001,985.002,045.002,045.000.25%36,743
Nov 27, 20252,000.002,002.801,994.002,040.002,040.001.49%1,730
Nov 26, 20251,990.001,990.001,970.062,010.002,010.00-0.99%1,216
Nov 25, 20251,980.002,004.301,969.992,030.002,030.002.78%1,422
Nov 24, 20251,975.001,975.001,965.131,975.001,975.00-2.11%1,074
Nov 21, 20251,970.451,991.601,970.452,017.502,017.500.37%1,244
Nov 20, 20251,990.002,018.001,980.002,010.002,010.00-1.11%3,533
Nov 19, 20251,988.002,010.001,970.122,032.502,032.50-3,736
Nov 18, 20251,975.231,975.241,970.972,032.502,032.50-0.73%2,104
Nov 17, 20252,000.002,015.902,000.002,047.502,047.503.67%2,477
Nov 14, 20251,990.002,000.001,970.881,975.001,975.00-3.42%3,598
Nov 13, 20252,040.002,044.932,002.402,045.002,045.000.74%493
Nov 12, 20252,040.002,090.002,024.042,030.002,030.00-1.22%2,486
Nov 11, 20252,022.002,037.602,020.002,055.002,055.000.24%1,690