SPDR Russell 2000 US Small Cap UCITS ETF - R2SC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	52.38	52.38	52.38	52.66	52.22	6,034
September 25, 2025	52.5	52.27	52.27	52.6	51.91	9,211
September 24, 2025	52.91	52.88	52.88	53.18	52.76	13,718
September 23, 2025	52.84	53.22	53.22	53.42	52.68	20,068
September 22, 2025	52.59	52.65	52.65	52.67	52.17	15,099
September 19, 2025	52.95	52.69	52.69	53.3	52.67	23,448
September 18, 2025	51.61	52.42	52.42	52.5	51.56	17,161
September 17, 2025	51.06	51.47	51.47	51.58	50.98	3,265
September 16, 2025	51.27	50.75	50.75	51.34	50.66	7,722
September 15, 2025	51.35	51.29	51.29	51.49	51.11	8,234
September 12, 2025	51.58	51.38	51.38	51.71	51.35	8,115
September 11, 2025	51.07	51.53	51.53	51.6	50.79	13,176
September 10, 2025	50.92	50.95	50.95	51.25	50.8	11,495
September 09, 2025	51.29	51	51	51.3	50.73	108,570
September 08, 2025	51.32	51.27	51.27	51.42	50.93	40,939
September 05, 2025	51.36	50.96	50.96	51.52	50.79	33,797
September 04, 2025	50.8	50.99	50.99	51.01	50.68	22,815
September 03, 2025	50.67	50.56	50.56	51.01	50.54	9,208
September 02, 2025	50.64	50.61	50.61	50.99	50.4	28,521
September 01, 2025	50.65	50.62	50.62	50.77	50.49	15,840
August 29, 2025	51.02	50.69	50.69	51.35	50.49	23,290
August 28, 2025	51.21	50.84	50.84	51.42	50.82	21,711
August 27, 2025	50.72	51.04	51.04	51.14	50.65	16,184
August 26, 2025	50.25	50.58	50.58	50.71	50.11	16,351
August 22, 2025	49.2	50.67	50.67	50.69	49.15	11,003
August 21, 2025	48.84	48.94	48.94	48.97	48.5	8,155
August 20, 2025	48.81	48.71	48.71	48.93	48.42	10,297
August 19, 2025	49.09	49.04	49.04	49.37	49	8,507
August 18, 2025	48.88	49.09	49.09	49.17	48.83	36,454
August 15, 2025	49.3	48.69	48.69	49.36	48.56	10,129
August 14, 2025	49.56	48.95	48.95	49.67	48.87	21,768
August 13, 2025	49.01	49.26	49.26	49.26	48.94	13,571
August 12, 2025	47.94	48.43	48.43	48.56	47.75	13,851
August 11, 2025	47.95	47.86	47.86	48.11	47.85	19,563
August 08, 2025	47.88	47.75	47.75	48.09	47.69	32,164
August 07, 2025	48.16	47.62	47.62	48.6	47.61	15,700
August 06, 2025	48.74	48.2	48.2	48.83	48.01	38,644
August 05, 2025	48.41	48.05	48.05	48.56	47.94	12,618
August 04, 2025	47.42	47.83	47.83	47.83	47.34	25,940
August 01, 2025	48.32	47.07	47.07	48.34	46.47	31,071
July 31, 2025	48.45	48.6	48.6	49.06	48.2	15,720
July 30, 2025	48.72	49.11	49.11	49.22	48.45	10,679
July 29, 2025	49.09	48.66	48.66	49.42	48.66	24,375
July 28, 2025	49.09	48.7	48.7	49.12	48.66	7,834
July 25, 2025	48.41	48.4	48.4	48.75	48.31	27,055
July 24, 2025	48.55	48.44	48.44	48.75	48.31	33,203
July 23, 2025	48.38	48.43	48.43	48.63	48.26	7,346
July 22, 2025	47.88	48.05	48.05	48.17	47.61	14,419
July 21, 2025	48.41	48.38	48.38	48.54	48.31	5,033
July 18, 2025	48.76	48.34	48.34	48.82	48.3	5,875
July 17, 2025	48.12	48.6	48.6	48.64	47.87	14,396
July 16, 2025	47.46	47.05	47.05	48.11	47.05	19,609
July 15, 2025	48.48	48.19	48.19	48.65	48.08	22,344
July 14, 2025	47.63	48.15	48.15	48.16	47.55	11,794
July 11, 2025	48.24	48.04	48.04	48.24	47.81	10,684
July 10, 2025	47.74	48.29	48.29	48.39	47.71	21,736
July 09, 2025	47.37	47.62	47.62	47.83	47.32	4,371
July 08, 2025	47.18	47.6	47.6	47.69	47.12	5,315
July 07, 2025	47.41	47.15	47.15	47.65	47.13	7,524
July 04, 2025	47.35	47.18	47.18	47.39	47.07	5,536

SPDR Russell 2000 US Small Cap UCITS ETF (R2SC.L) LSE