L&G Russell 2000 US Small Cap UCITS ETF (LON:RTWO)
London · Delayed Price · Currency is GBP · Price in USD 116.26
+0.49 (0.42%)
Oct 23, 2025, 8:03 AM BST
LON:RTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 116.25 | 116.26 | 116.25 | 116.26 | 116.26 | 0.42% | 10 |
| Oct 22, 2025 | 117.00 | 117.00 | 115.77 | 115.77 | 115.77 | -1.25% | 3,579 |
| Oct 21, 2025 | 117.15 | 117.37 | 116.39 | 117.23 | 117.23 | 0.36% | 1,491 |
| Oct 20, 2025 | 115.88 | 116.81 | 115.81 | 116.81 | 116.81 | 1.77% | 125 |
| Oct 17, 2025 | 114.77 | 115.70 | 113.87 | 114.78 | 114.78 | -2.17% | 879 |
| Oct 16, 2025 | 118.04 | 118.48 | 117.33 | 117.33 | 117.33 | -0.38% | 188 |
| Oct 15, 2025 | 117.52 | 117.94 | 117.52 | 117.78 | 117.78 | 2.12% | 533 |
| Oct 14, 2025 | 114.42 | 115.42 | 113.69 | 115.34 | 115.34 | 0.28% | 2,140 |
| Oct 13, 2025 | 114.35 | 115.02 | 114.01 | 115.02 | 115.02 | 0.93% | 156 |
| Oct 10, 2025 | 116.21 | 116.21 | 113.14 | 113.96 | 113.96 | -1.82% | 417 |
| Oct 9, 2025 | 116.72 | 116.72 | 115.92 | 116.07 | 116.07 | -0.31% | 370 |
| Oct 8, 2025 | 116.09 | 116.43 | 115.90 | 116.43 | 116.43 | 0.54% | 297 |
| Oct 7, 2025 | 116.49 | 116.75 | 115.80 | 115.80 | 115.80 | -1.51% | 1,960 |
| Oct 6, 2025 | 117.01 | 117.57 | 116.70 | 117.57 | 117.57 | 0.20% | 230 |
| Oct 3, 2025 | 116.61 | 117.85 | 116.61 | 117.34 | 117.34 | 1.55% | 1,412 |
| Oct 2, 2025 | 115.99 | 116.24 | 115.55 | 115.55 | 115.55 | -0.08% | 306 |
| Oct 1, 2025 | 115.13 | 115.64 | 115.07 | 115.64 | 115.64 | 0.68% | 704 |
| Sep 30, 2025 | 115.51 | 115.51 | 114.86 | 114.86 | 114.86 | -0.54% | 77 |
| Sep 29, 2025 | 115.91 | 116.36 | 115.48 | 115.48 | 115.48 | 0.27% | 1,034 |
| Sep 26, 2025 | 114.63 | 115.28 | 114.22 | 115.17 | 115.17 | 0.81% | 232 |
| Sep 25, 2025 | 115.00 | 115.00 | 114.25 | 114.25 | 114.25 | -1.80% | 13 |
| Sep 24, 2025 | 116.92 | 116.92 | 116.32 | 116.34 | 116.34 | -1.18% | 318 |
| Sep 23, 2025 | 116.75 | 117.73 | 116.75 | 117.73 | 117.73 | 0.84% | 90 |
| Sep 22, 2025 | 116.24 | 116.75 | 116.23 | 116.75 | 116.75 | 0.14% | 315 |
| Sep 19, 2025 | 117.42 | 117.55 | 116.59 | 116.59 | 116.59 | 0.10% | 2,463 |
| Sep 18, 2025 | 115.34 | 116.72 | 115.34 | 116.47 | 116.47 | 0.84% | 492 |
| Sep 17, 2025 | 114.72 | 115.50 | 114.66 | 115.50 | 115.50 | 1.37% | 262 |
| Sep 16, 2025 | 114.91 | 114.91 | 113.94 | 113.94 | 113.94 | -0.85% | 286 |
| Sep 15, 2025 | 114.80 | 115.20 | 114.66 | 114.92 | 114.92 | 0.23% | 465 |
| Sep 12, 2025 | 115.23 | 115.24 | 114.66 | 114.66 | 114.66 | -0.51% | 160 |
| Sep 11, 2025 | 113.98 | 115.25 | 113.98 | 115.25 | 115.25 | 1.38% | 268 |
| Sep 10, 2025 | 113.46 | 113.68 | 113.40 | 113.68 | 113.68 | -0.04% | 79 |
| Sep 9, 2025 | 113.41 | 113.73 | 113.41 | 113.73 | 113.73 | -0.62% | 419 |
| Sep 8, 2025 | 114.39 | 114.44 | 114.26 | 114.44 | 114.44 | 0.68% | 1,171 |
| Sep 5, 2025 | 114.16 | 115.00 | 113.56 | 113.67 | 113.67 | 0.54% | 314 |
| Sep 4, 2025 | 112.63 | 113.06 | 112.59 | 113.06 | 113.06 | 0.74% | 200 |
| Sep 3, 2025 | 111.81 | 112.76 | 111.74 | 112.23 | 112.23 | 0.48% | 356 |
| Sep 2, 2025 | 112.64 | 112.64 | 111.69 | 111.69 | 111.69 | -1.30% | 2,031 |
| Sep 1, 2025 | 113.14 | 113.24 | 112.94 | 113.16 | 113.16 | 0.19% | 1,087 |
| Aug 29, 2025 | 113.68 | 113.78 | 112.94 | 112.94 | 112.94 | -0.33% | 405 |
| Aug 28, 2025 | 114.08 | 114.16 | 113.31 | 113.31 | 113.31 | -0.05% | 41 |
| Aug 27, 2025 | 112.69 | 113.43 | 112.43 | 113.37 | 113.37 | 0.79% | 1,116 |
| Aug 26, 2025 | 111.70 | 112.61 | 111.34 | 112.48 | 112.48 | -0.42% | 1,116 |
| Aug 22, 2025 | 108.97 | 112.96 | 108.97 | 112.96 | 112.96 | 3.94% | 18 |
| Aug 21, 2025 | 108.66 | 108.68 | 108.18 | 108.68 | 108.68 | 0.10% | 47 |
| Aug 20, 2025 | 108.91 | 109.02 | 108.30 | 108.57 | 108.57 | -0.86% | 1,108 |
| Aug 19, 2025 | 110.77 | 110.77 | 109.40 | 109.51 | 109.51 | -0.10% | 2,611 |
| Aug 18, 2025 | 109.23 | 110.60 | 109.23 | 109.62 | 109.62 | 0.61% | 904 |
| Aug 15, 2025 | 110.37 | 110.37 | 108.96 | 108.96 | 108.96 | -0.30% | 1,372 |
| Aug 14, 2025 | 110.92 | 110.98 | 109.29 | 109.29 | 109.29 | -0.83% | 1,113 |