L&G US Equity Responsible Exclusions UCITS ETF (LON:RIUS)
London · Delayed Price · Currency is GBP · Price in USD 23.59
+0.71 (3.08%)
Apr 1, 2026, 4:29 PM GMT
LON:RIUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 23.49 | 23.64 | 23.38 | 23.38 | - | 2.19% | 11,602 |
| Mar 31, 2026 | 22.72 | 22.88 | 22.67 | 22.88 | 22.88 | 0.96% | 17,185 |
| Mar 30, 2026 | 22.53 | 22.81 | 22.53 | 22.66 | 22.66 | -0.54% | 13,328 |
| Mar 27, 2026 | 23.03 | 23.12 | 22.79 | 22.79 | 22.79 | -2.02% | 5,062 |
| Mar 26, 2026 | 23.42 | 23.47 | 23.37 | 23.26 | 23.26 | -1.50% | 3,867 |
| Mar 25, 2026 | 23.60 | 23.66 | 23.55 | 23.61 | 23.61 | 0.66% | 13,081 |
| Mar 24, 2026 | 23.49 | 23.49 | 23.24 | 23.46 | 23.46 | 0.20% | 5,988 |
| Mar 23, 2026 | 22.95 | 23.81 | 22.81 | 23.41 | 23.41 | 0.28% | 16,391 |
| Mar 20, 2026 | 23.55 | 23.55 | 23.27 | 23.34 | 23.34 | -0.55% | 4,747 |
| Mar 19, 2026 | 23.51 | 23.67 | 23.40 | 23.47 | 23.47 | -1.55% | 631 |
| Mar 18, 2026 | 24.09 | 24.12 | 23.83 | 23.84 | 23.84 | -0.55% | 4,152 |
| Mar 17, 2026 | 23.67 | 24.07 | 23.67 | 23.98 | 23.98 | 0.48% | 3,477 |
| Mar 16, 2026 | 23.76 | 23.93 | 23.76 | 23.86 | 23.86 | 0.45% | 8,506 |
| Mar 13, 2026 | 23.98 | 23.98 | 23.74 | 23.75 | 23.75 | -1.01% | 9,056 |
| Mar 12, 2026 | 24.14 | 24.14 | 24.00 | 24.00 | 24.00 | -1.34% | 1,257 |
| Mar 11, 2026 | 24.35 | 24.41 | 24.32 | 24.32 | 24.32 | -0.82% | 17,314 |
| Mar 10, 2026 | 24.56 | 24.56 | 24.28 | 24.52 | 24.52 | 1.78% | 3,968 |
| Mar 9, 2026 | 23.76 | 24.09 | 23.60 | 24.09 | 24.09 | -0.59% | 11,790 |
| Mar 6, 2026 | 24.41 | 24.74 | 24.15 | 24.23 | 24.23 | -1.01% | 5,006 |
| Mar 5, 2026 | 24.82 | 24.82 | 24.59 | 24.48 | 24.48 | -0.87% | 5,651 |
| Mar 4, 2026 | 24.41 | 24.59 | 24.27 | 24.70 | 24.70 | 1.38% | 14,316 |
| Mar 3, 2026 | 24.22 | 24.62 | 24.22 | 24.36 | 24.36 | -1.10% | 27,379 |
| Mar 2, 2026 | 24.28 | 24.48 | 24.15 | 24.63 | 24.63 | -0.55% | 18,396 |
| Feb 27, 2026 | 24.90 | 24.94 | 24.76 | 24.77 | 24.77 | -0.66% | 11,859 |
| Feb 26, 2026 | 25.18 | 25.32 | 24.88 | 24.93 | 24.93 | -0.70% | 21,436 |
| Feb 25, 2026 | 25.11 | 25.15 | 24.93 | 25.11 | 25.11 | 0.92% | 1,638 |
| Feb 24, 2026 | 24.74 | 24.87 | 24.52 | 24.88 | 24.88 | 0.61% | 19,318 |
| Feb 23, 2026 | 24.80 | 24.90 | 24.73 | 24.73 | 24.73 | -0.36% | 3,000 |
| Feb 20, 2026 | 24.79 | 24.95 | 24.68 | 24.82 | 24.82 | 0.41% | 15,613 |
| Feb 19, 2026 | 24.74 | 25.02 | 24.72 | 24.71 | 24.71 | -0.71% | 9,759 |
| Feb 18, 2026 | 24.70 | 24.89 | 24.70 | 24.89 | 24.89 | 1.18% | 6,000 |
| Feb 17, 2026 | 24.53 | 24.63 | 24.40 | 24.60 | 24.60 | 0.05% | 5,956 |
| Feb 16, 2026 | 24.67 | 24.77 | 24.67 | 24.59 | 24.59 | -0.39% | 18,419 |
| Feb 13, 2026 | 24.45 | 24.78 | 24.43 | 24.69 | 24.69 | -0.07% | 18,700 |
| Feb 12, 2026 | 25.17 | 25.24 | 25.14 | 24.70 | 24.70 | -1.36% | 3,167 |
| Feb 11, 2026 | 25.12 | 25.29 | 25.05 | 25.04 | 25.04 | -0.50% | 9,736 |
| Feb 10, 2026 | 25.13 | 25.17 | 25.09 | 25.17 | 25.17 | 0.05% | 13,506 |
| Feb 9, 2026 | 25.15 | 25.15 | 24.90 | 25.16 | 25.16 | 1.24% | 325 |
| Feb 6, 2026 | 24.60 | 24.61 | 24.58 | 24.85 | 24.85 | 1.13% | 10,819 |
| Feb 5, 2026 | 24.80 | 24.98 | 24.57 | 24.57 | 24.57 | -1.16% | 16,328 |
| Feb 4, 2026 | 25.19 | 25.22 | 24.84 | 24.86 | 24.86 | -0.67% | 14,044 |
| Feb 3, 2026 | 25.50 | 25.52 | 25.02 | 25.03 | 25.03 | -0.79% | 16,863 |
| Feb 2, 2026 | 25.20 | 25.20 | 24.82 | 25.23 | 25.23 | 0.56% | 8,926 |
| Jan 30, 2026 | 25.18 | 25.18 | 25.03 | 25.09 | 25.09 | 0.36% | 6,627 |
| Jan 29, 2026 | 25.05 | 25.61 | 25.00 | 25.00 | 25.00 | -1.44% | 9,336 |
| Jan 28, 2026 | 25.35 | 25.66 | 25.35 | 25.36 | 25.36 | -0.02% | 7,166 |
| Jan 27, 2026 | 25.29 | 25.35 | 25.26 | 25.37 | 25.37 | 0.44% | 173 |
| Jan 26, 2026 | 24.98 | 25.06 | 24.90 | 25.25 | 25.25 | 0.62% | 6,219 |
| Jan 23, 2026 | 25.03 | 25.03 | 25.03 | 25.10 | 25.10 | -0.03% | 6,621 |
| Jan 22, 2026 | 25.07 | 25.13 | 25.07 | 25.11 | 25.11 | 0.87% | 157,053 |