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
2,100.00
+10.00 (0.48%)
At close: May 5, 2026

LON:RIII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262,070.002,112.622,063.002,090.002,090.00-1.42%7,309
Apr 30, 20262,113.162,113.162,100.002,120.002,120.001.44%1,159
Apr 29, 20262,100.002,128.902,067.272,090.002,090.00-0.48%9,782
Apr 28, 20262,100.002,100.002,100.002,100.002,100.00-0.94%1
Apr 27, 20262,080.002,150.802,080.002,120.002,120.00-1.40%60,698
Apr 24, 20262,168.002,173.232,100.002,150.002,150.000.47%2,682
Apr 23, 20262,200.002,200.002,090.002,140.002,140.00-0.47%1,632
Apr 22, 20262,090.002,102.002,090.002,150.002,150.001.42%1,885
Apr 21, 20262,120.002,120.002,120.002,120.002,120.00-2.75%8
Apr 20, 20262,100.002,180.002,080.002,180.002,180.000.93%1,402
Apr 17, 20262,090.002,178.992,090.002,160.002,160.000.93%8,209
Apr 16, 20262,148.802,180.002,180.002,140.002,140.002.39%7,286
Apr 15, 20262,078.522,080.002,066.112,090.002,090.00-2.34%1,942
Apr 14, 20262,140.002,140.002,073.682,140.002,140.001.90%21,700
Apr 13, 20262,061.512,106.802,060.002,100.002,100.00-1.87%1,721
Apr 10, 20262,180.002,180.002,091.632,140.002,140.00-0.47%3,550
Apr 9, 20262,096.092,150.002,096.092,150.002,150.00-1.38%2,232
Apr 8, 20262,140.802,179.682,128.802,180.002,180.004.81%1,075
Apr 7, 20262,094.362,102.792,040.002,080.002,080.00-0.48%599
Apr 2, 20262,040.002,060.002,021.132,090.002,090.00-3,904
Apr 1, 20262,108.002,108.002,060.002,090.002,090.00-1.88%1,890
Mar 31, 20262,090.002,130.002,060.002,130.002,130.003.65%3,905
Mar 30, 20262,040.002,043.012,040.002,055.002,055.00-1.44%443
Mar 27, 20262,070.002,070.002,051.552,085.002,085.00-0.24%847
Mar 26, 20262,026.202,081.602,026.202,090.002,090.001.21%3,123
Mar 25, 20262,044.962,044.962,044.962,065.002,065.00-1.20%19
Mar 24, 20262,026.002,075.512,020.002,090.002,090.00-2,979
Mar 23, 20262,040.002,080.002,020.002,090.002,090.001.46%1,543
Mar 20, 20262,060.002,134.802,060.002,060.002,060.00-2.14%1,162
Mar 19, 20262,070.002,083.382,060.002,105.002,105.00-1.64%2,879
Mar 18, 20262,130.002,173.102,104.142,140.002,140.00-1.15%201
Mar 17, 20262,130.002,173.102,130.002,165.002,165.00-1,557
Mar 16, 20262,100.002,110.002,100.002,165.002,165.001.17%780
Mar 13, 20262,100.002,159.042,100.002,140.002,140.00-0.23%4,538
Mar 12, 20262,170.002,170.002,110.002,145.002,145.00-1.38%10,957
Mar 11, 20262,157.002,181.502,104.012,175.002,175.000.23%1,038
Mar 10, 20262,157.282,157.282,103.602,170.002,170.002.36%1,889
Mar 9, 20262,120.002,120.002,111.172,120.002,120.00-3.64%1,808
Mar 6, 20262,190.002,220.002,160.002,200.002,200.00-0.23%5,423
Mar 5, 20262,190.002,220.002,182.402,205.002,205.00-1.34%8,932
Mar 4, 20262,220.002,291.892,211.102,235.002,202.25-0.67%945
Mar 3, 20262,238.002,238.002,238.002,250.002,217.030.45%100
Mar 2, 20262,210.002,211.102,200.122,240.002,207.18-3.86%405
Feb 27, 20262,260.002,330.002,080.872,330.002,295.862.64%6,745
Feb 26, 20262,280.002,280.002,270.002,270.002,236.74-1.30%1,359
Feb 25, 20262,281.342,303.532,281.342,300.002,266.300.44%3,815
Feb 24, 20262,220.002,291.232,215.002,290.002,256.44-3,353
Feb 23, 20262,260.002,295.402,260.002,290.002,256.44-0.65%1,039
Feb 20, 20262,272.802,301.342,259.202,305.002,271.22-0.22%4,535
Feb 19, 20262,260.002,310.002,227.162,310.002,276.154.05%7,884