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
2,460.00
-60.00 (-2.38%)
At close: Sep 3, 2026

LON:RIII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,420.002,425.002,413.002,420.002,420.00-1.63%4,048
Sep 3, 20262,478.002,478.002,405.002,460.002,460.00-2.38%8,372
Sep 2, 20262,473.802,520.002,520.002,520.002,520.002.86%10,386
Sep 1, 20262,400.002,420.002,380.002,450.002,450.00-1.21%4,077
Aug 28, 20262,470.002,480.002,458.002,480.002,480.000.81%32,219
Aug 27, 20262,432.002,489.972,432.002,460.002,460.000.10%14,476
Aug 26, 20262,481.982,481.982,447.202,470.002,457.502.07%2,018
Aug 25, 20262,420.002,441.642,420.002,420.002,407.75-1.63%35
Aug 24, 20262,484.852,484.852,484.852,460.002,447.55-0.40%170
Aug 21, 20262,485.202,485.202,420.002,470.002,457.501.65%2,526
Aug 20, 20262,414.402,488.442,400.002,430.002,417.70-1.62%16,559
Aug 19, 20262,480.002,480.002,392.002,470.002,457.500.82%12,080
Aug 18, 20262,474.802,474.802,474.802,450.002,437.60-100
Aug 17, 20262,498.492,498.492,414.402,450.002,437.60-0.41%4,797
Aug 14, 20262,394.402,423.002,369.552,460.002,447.550.41%7,378
Aug 13, 20262,401.002,401.002,400.002,450.002,437.60-4,980
Aug 12, 20262,411.002,411.002,411.002,450.002,437.601.24%400
Aug 11, 20262,420.002,482.772,405.002,420.002,407.75-2.42%6,917
Aug 10, 20262,520.002,520.002,381.402,480.002,467.452.48%12,913
Aug 7, 20262,390.322,457.272,380.272,420.002,407.75-1.22%3,127
Aug 6, 20262,428.432,475.192,400.002,450.002,437.60-0.41%3,238
Aug 5, 20262,400.002,448.322,350.002,460.002,447.552.93%7,151
Aug 4, 20262,380.002,380.002,284.802,390.002,377.903.02%18,548
Aug 3, 20262,334.932,334.932,300.002,320.002,308.260.43%2,634
Jul 31, 20262,300.002,315.002,280.242,310.002,298.310.43%5,186
Jul 30, 20262,300.002,315.002,272.002,300.002,288.36-15,161
Jul 29, 20262,320.002,340.002,303.372,300.002,288.36-0.43%5,103
Jul 28, 20262,323.972,323.972,276.002,310.002,298.31-0.43%565
Jul 27, 20262,300.002,360.002,239.602,320.002,308.26-0.43%6,007
Jul 24, 20262,300.002,336.002,238.832,330.002,318.210.43%35,816
Jul 23, 20262,339.042,339.042,284.002,320.002,308.260.87%662
Jul 22, 20262,300.002,319.042,254.312,300.002,288.36-1.71%15,930
Jul 21, 20262,340.002,340.002,250.002,340.002,328.162.18%3,205
Jul 20, 20262,240.002,328.802,240.002,290.002,278.41-0.43%3,292
Jul 17, 20262,300.002,300.002,217.802,300.002,288.360.88%8,394
Jul 16, 20262,280.002,280.002,228.802,280.002,268.460.88%6,413
Jul 15, 20262,220.002,320.002,175.582,260.002,248.560.44%15,226
Jul 14, 20262,250.002,250.002,250.002,250.002,238.61-0.44%-
Jul 13, 20262,320.002,320.002,228.802,260.002,248.56-363
Jul 10, 20262,240.002,300.132,170.822,260.002,248.56-2.59%13,145
Jul 9, 20262,240.002,320.002,220.002,320.002,308.261.75%5,665
Jul 8, 20262,280.002,280.002,200.002,280.002,268.461.33%4,002
Jul 7, 20262,240.002,279.882,200.002,250.002,238.610.45%9,945
Jul 6, 20262,200.002,200.002,180.002,240.002,228.66-4,684
Jul 3, 20262,256.002,256.002,200.002,240.002,228.662.28%5,784
Jul 2, 20262,200.002,200.002,140.002,190.002,178.92-1.79%5,054
Jul 1, 20262,160.002,234.912,160.002,230.002,218.711.36%947
Jun 30, 20262,200.002,200.002,160.522,200.002,188.87-2,401
Jun 29, 20262,200.002,200.002,121.402,200.002,188.87-6,418
Jun 26, 20262,200.002,200.002,160.402,200.002,188.870.46%7,244