L&G US Equity Responsible Exclusions UCITS ETF (LON:RIUS)
London · Delayed Price · Currency is GBP · Price in USD 24.14
+0.11 (0.47%)
Sep 22, 2025, 3:18 PM BST
LON:RIUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 24.24 | 24.24 | 24.12 | 24.20 | 24.20 | 0.75% | 152 |
| Sep 19, 2025 | 24.03 | 24.06 | 23.81 | 24.02 | 24.02 | -0.08% | 127 |
| Sep 18, 2025 | 24.00 | 24.08 | 24.00 | 24.04 | 24.04 | 0.71% | 3,103 |
| Sep 17, 2025 | 23.88 | 23.89 | 23.84 | 23.87 | 23.87 | -0.08% | 7,954 |
| Sep 16, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.08% | 4,908 |
| Sep 15, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.55% | 10,052 |
| Sep 12, 2025 | 23.80 | 23.91 | 23.74 | 23.78 | 23.78 | 0.04% | 4,986 |
| Sep 11, 2025 | 23.74 | 23.77 | 23.50 | 23.77 | 23.77 | 0.55% | 5,118 |
| Sep 10, 2025 | 23.60 | 23.66 | 23.58 | 23.64 | 23.64 | 0.85% | 8,206 |
| Sep 9, 2025 | 23.52 | 23.52 | 23.44 | 23.44 | 23.44 | -0.21% | 7,641 |
| Sep 8, 2025 | 23.45 | 23.50 | 23.44 | 23.49 | 23.49 | 0.69% | 8,058 |
| Sep 5, 2025 | 23.53 | 23.53 | 23.33 | 23.33 | 23.33 | - | 5,195 |
| Sep 4, 2025 | 23.38 | 23.38 | 23.25 | 23.33 | 23.33 | 0.65% | 9,792 |
| Sep 3, 2025 | 23.16 | 23.32 | 23.16 | 23.18 | 23.18 | 1.09% | 8,097 |
| Sep 2, 2025 | 23.12 | 23.13 | 22.93 | 22.93 | 22.93 | -1.46% | 6,858 |
| Sep 1, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.17% | - |
| Aug 29, 2025 | 23.31 | 23.31 | 23.23 | 23.23 | 23.23 | -0.47% | 1,359 |
| Aug 28, 2025 | 23.39 | 23.39 | 23.34 | 23.34 | 23.34 | 0.04% | 11,849 |
| Aug 27, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.60% | - |
| Aug 26, 2025 | 23.08 | 23.19 | 23.08 | 23.19 | 23.19 | -0.51% | 12,447 |
| Aug 22, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 1.57% | 10,259 |
| Aug 21, 2025 | 22.91 | 22.95 | 22.91 | 22.95 | 22.95 | 0.13% | 6,669 |
| Aug 20, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -1.12% | 4,368 |
| Aug 19, 2025 | 23.19 | 23.19 | 23.18 | 23.18 | 23.18 | -0.22% | 6,626 |
| Aug 18, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.09% | 3,251 |
| Aug 15, 2025 | 23.39 | 23.39 | 23.25 | 23.25 | 23.25 | - | 4,284 |
| Aug 14, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.04% | - |
| Aug 13, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.48% | 4,364 |
| Aug 12, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.39% | 863 |
| Aug 11, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.44% | - |
| Aug 8, 2025 | 23.00 | 23.00 | 22.96 | 22.96 | 22.96 | 0.53% | 1,183 |
| Aug 7, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.18% | 5,266 |
| Aug 6, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.71% | - |
| Aug 5, 2025 | 22.82 | 22.82 | 22.64 | 22.64 | 22.64 | -0.18% | 943 |
| Aug 4, 2025 | 22.64 | 22.70 | 22.52 | 22.68 | 22.68 | 1.30% | 1,662 |
| Aug 1, 2025 | 22.44 | 22.47 | 22.39 | 22.39 | 22.39 | -2.44% | 5,865 |
| Jul 31, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.13% | - |
| Jul 30, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.04% | - |
| Jul 29, 2025 | 23.02 | 23.02 | 22.91 | 22.91 | 22.91 | -0.35% | 324 |
| Jul 28, 2025 | 22.96 | 23.10 | 22.96 | 22.99 | 22.99 | 0.22% | 23 |
| Jul 25, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.13% | - |
| Jul 24, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.79% | - |
| Jul 23, 2025 | 22.75 | 22.75 | 22.71 | 22.73 | 22.73 | 0.40% | 2,232 |
| Jul 22, 2025 | 22.71 | 22.71 | 22.64 | 22.64 | 22.64 | -0.57% | 448 |
| Jul 21, 2025 | 22.70 | 22.77 | 22.70 | 22.77 | 22.77 | 0.57% | 895 |
| Jul 18, 2025 | 22.69 | 22.71 | 22.64 | 22.64 | 22.64 | 0.18% | 624 |
| Jul 17, 2025 | 22.53 | 22.63 | 22.52 | 22.60 | 22.60 | 1.03% | 4,755 |
| Jul 16, 2025 | 22.37 | 22.42 | 22.33 | 22.37 | 22.37 | -0.62% | 5,030 |
| Jul 15, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.31% | - |
| Jul 14, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.09% | - |