Hanetf II ICAV - Regan Total Return Income UCITS ETF (LON:RMBS)
London · Delayed Price · Currency is GBP · Price in USD 10.64
0.00 (0.02%)
Jul 30, 2026, 8:00 AM GMT
LON:RMBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.07% | - |
| Sep 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.07% | - |
| Sep 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.09% | - |
| Sep 16, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.04% | - |
| Sep 15, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.05% | - |
| Sep 14, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.16% | - |
| Sep 11, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.02% | - |
| Sep 10, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.01% | - |
| Sep 9, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.02% | - |
| Sep 8, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.05% | - |
| Sep 7, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | - |
| Sep 4, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.07% | - |
| Sep 3, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.11% | - |
| Sep 2, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.94% | - |
| Sep 1, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.99% | - |
| Aug 28, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.06% | - |
| Aug 27, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.01% | - |
| Aug 26, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.02% | - |
| Aug 25, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.06% | - |
| Aug 24, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.04% | - |
| Aug 21, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.08% | - |
| Aug 20, 2026 | 10.66 | 10.66 | 10.66 | 10.65 | 10.65 | -0.07% | 19,015 |
| Aug 19, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.03% | - |
| Aug 18, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.09% | - |
| Aug 17, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.02% | - |
| Aug 14, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Aug 13, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.12% | - |
| Aug 12, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.02% | - |
| Aug 11, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.01% | - |
| Aug 10, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.05% | - |
| Aug 7, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.01% | - |
| Aug 6, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.06% | - |
| Aug 5, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.01% | - |
| Aug 4, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.02% | - |
| Aug 3, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | - |
| Jul 31, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.04% | - |
| Jul 30, 2026 | 10.62 | 10.62 | 10.62 | 10.64 | 10.64 | 0.08% | 4 |
| Jul 29, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.08% | - |
| Jul 28, 2026 | 10.75 | 10.97 | 10.66 | 10.64 | 10.64 | 0.04% | 4 |
| Jul 27, 2026 | 10.62 | 10.62 | 10.62 | 10.64 | 10.64 | 0.04% | 1 |
| Jul 24, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.02% | - |
| Jul 23, 2026 | 10.65 | 10.65 | 10.62 | 10.63 | 10.63 | -0.03% | 1 |
| Jul 22, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.16% | 1 |
| Jul 21, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.04% | - |
| Jul 20, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.01% | - |
| Jul 17, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.02% | - |
| Jul 16, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.02% | - |
| Jul 15, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.01% | - |
| Jul 14, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.05% | - |