Hanetf II ICAV - Regan Total Return Income UCITS ETF (LON:RMBP)
London · Delayed Price · Currency is GBP · Price in GBX 800.45
+0.90 (0.11%)
Last updated: Sep 17, 2026, 8:50 AM GMT
LON:RMBP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 802.20 | 802.20 | 802.20 | 802.20 | 802.20 | 0.22% | - |
| Sep 21, 2026 | 800.45 | 800.45 | 800.45 | 800.45 | 800.45 | 0.11% | - |
| Sep 18, 2026 | 799.55 | 799.55 | 799.55 | 799.55 | 799.55 | -0.25% | - |
| Sep 17, 2026 | 797.30 | 800.50 | 797.30 | 801.55 | 801.55 | 0.82% | - |
| Sep 16, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0.29% | - |
| Sep 15, 2026 | 791.60 | 793.60 | 791.60 | 792.70 | 792.70 | -0.09% | - |
| Sep 14, 2026 | 793.40 | 793.40 | 793.40 | 793.40 | 793.40 | 0.50% | - |
| Sep 11, 2026 | 789.45 | 789.45 | 789.45 | 789.45 | 789.45 | 0.05% | - |
| Sep 10, 2026 | 786.60 | 786.60 | 786.60 | 789.05 | 789.05 | 0.11% | 1 |
| Sep 9, 2026 | 788.20 | 788.20 | 788.20 | 788.20 | 788.20 | -0.01% | - |
| Sep 8, 2026 | 788.25 | 788.25 | 788.25 | 788.25 | 788.25 | 0.03% | - |
| Sep 7, 2026 | 790.50 | 790.50 | 790.50 | 788.00 | 788.00 | -0.14% | - |
| Sep 4, 2026 | 789.10 | 789.10 | 789.10 | 789.10 | 789.10 | - | - |
| Sep 3, 2026 | 789.10 | 789.10 | 789.10 | 789.10 | 789.10 | -0.11% | - |
| Sep 2, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | -0.77% | - |
| Sep 1, 2026 | 796.15 | 796.15 | 796.15 | 796.15 | 796.15 | 1.23% | - |
| Aug 28, 2026 | 786.45 | 786.45 | 786.45 | 786.45 | 786.45 | 0.15% | - |
| Aug 27, 2026 | 785.30 | 785.30 | 785.30 | 785.30 | 785.30 | 0.04% | - |
| Aug 26, 2026 | 781.30 | 781.30 | 781.30 | 785.00 | 785.00 | 0.31% | 3 |
| Aug 25, 2026 | 782.55 | 782.55 | 782.55 | 782.55 | 782.55 | 0.10% | - |
| Aug 24, 2026 | 781.80 | 781.80 | 781.80 | 781.80 | 781.80 | -0.04% | - |
| Aug 21, 2026 | 782.10 | 782.10 | 782.10 | 782.10 | 782.10 | 0.16% | - |
| Aug 20, 2026 | 783.90 | 783.90 | 780.30 | 780.85 | 780.85 | -0.32% | 2 |
| Aug 19, 2026 | 784.60 | 784.60 | 784.60 | 783.35 | 783.35 | -0.46% | - |
| Aug 18, 2026 | 788.40 | 788.40 | 788.40 | 787.00 | 787.00 | 0.03% | 1 |
| Aug 17, 2026 | 788.50 | 788.50 | 785.70 | 786.80 | 786.80 | -0.05% | 10 |
| Aug 14, 2026 | 790.90 | 791.10 | 789.40 | 787.20 | 787.20 | -0.37% | 2 |
| Aug 13, 2026 | 788.90 | 788.60 | 788.60 | 790.15 | 790.15 | 0.21% | 2 |
| Aug 12, 2026 | 788.50 | 788.50 | 788.50 | 788.50 | 788.50 | 0.03% | - |
| Aug 11, 2026 | 789.90 | 789.90 | 787.20 | 788.25 | 788.25 | 0.09% | 1 |
| Aug 10, 2026 | 787.30 | 790.50 | 787.20 | 787.55 | 787.55 | -0.15% | 4 |
| Aug 7, 2026 | 790.40 | 790.40 | 790.40 | 788.70 | 788.70 | -0.31% | 4 |
| Aug 6, 2026 | 791.50 | 791.50 | 791.50 | 791.15 | 791.15 | 0.16% | - |
| Aug 5, 2026 | 789.85 | 789.85 | 789.85 | 789.85 | 789.85 | -0.16% | - |
| Aug 4, 2026 | 791.10 | 791.10 | 791.10 | 791.10 | 791.10 | -0.18% | - |
| Aug 3, 2026 | 790.90 | 790.90 | 790.90 | 792.55 | 792.55 | 0.28% | 7 |
| Jul 31, 2026 | 789.90 | 792.10 | 789.90 | 790.35 | 790.35 | -0.19% | 7 |
| Jul 30, 2026 | 791.85 | 791.85 | 791.85 | 791.85 | 791.85 | -1.04% | - |
| Jul 29, 2026 | 798.30 | 801.20 | 798.30 | 800.20 | 800.20 | 0.03% | 6 |
| Jul 28, 2026 | 801.90 | 802.90 | 798.70 | 799.95 | 799.95 | 0.04% | 10 |
| Jul 27, 2026 | 800.50 | 801.10 | 797.60 | 799.65 | 799.65 | 0.33% | 6 |
| Jul 24, 2026 | 798.80 | 799.80 | 798.80 | 797.05 | 797.05 | -0.24% | 27 |
| Jul 23, 2026 | 794.20 | 796.50 | 794.20 | 798.95 | 798.95 | 0.60% | - |
| Jul 22, 2026 | 794.60 | 795.10 | 794.60 | 794.15 | 794.15 | 0.04% | 3 |
| Jul 21, 2026 | 793.80 | 793.80 | 793.80 | 793.80 | 793.80 | 0.28% | - |
| Jul 20, 2026 | 791.60 | 791.60 | 791.60 | 791.60 | 791.60 | 0.23% | - |
| Jul 17, 2026 | 789.75 | 789.75 | 789.75 | 789.75 | 789.75 | 0.24% | - |
| Jul 16, 2026 | 787.85 | 787.85 | 787.85 | 787.85 | 787.85 | 0.06% | - |
| Jul 15, 2026 | 787.40 | 787.40 | 787.40 | 787.40 | 787.40 | -0.67% | - |
| Jul 14, 2026 | 792.70 | 792.70 | 792.70 | 792.70 | 792.70 | -0.09% | - |