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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	47.46	47.63	47.63	47.94	47.34	32,231
July 02, 2025	46.73	47	47	47.14	46.5	46,499
July 01, 2025	45.73	46.26	46.26	46.26	45.45	22,178
June 30, 2025	46.04	45.92	45.92	46.21	45.89	17,272
June 27, 2025	45.81	45.96	45.96	46.16	45.75	14,411
June 26, 2025	45.11	45.36	45.36	45.5	45.01	11,767
June 25, 2025	45.91	45.51	45.51	46.04	45.44	12,457
June 24, 2025	46.06	45.9	45.9	46.22	45.42	16,482
June 23, 2025	45.25	45.24	45.24	45.6	45.1	50,021
June 20, 2025	45.2	45.32	45.32	45.87	45.11	40,556
June 19, 2025	45.4	44.78	44.78	45.46	44.78	18,780
June 18, 2025	45.21	45.64	45.64	45.73	44.91	36,685
June 17, 2025	44.96	45.33	45.33	45.4	44.71	41,354
June 16, 2025	45.07	45.23	45.23	45.44	45	31,378
June 13, 2025	44.77	45.04	45.04	45.32	44.68	58,859
June 12, 2025	45.6	45.45	45.45	45.65	45	10,160
June 11, 2025	46.27	46.25	46.25	46.77	46.12	13,993
June 10, 2025	46.07	46.29	46.29	46.29	45.99	18,937
June 09, 2025	45.61	45.66	45.66	45.99	45.56	25,818
June 06, 2025	45.09	45.43	45.43	45.6	44.91	23,230
June 05, 2025	44.71	44.79	44.79	44.94	44.26	149,719
June 04, 2025	45.02	44.71	44.71	45.19	44.64	140,269
June 03, 2025	44.01	44.85	44.85	44.85	43.84	12,016
June 02, 2025	43.78	43.98	43.98	44.27	43.53	25,584
May 30, 2025	44.34	44.41	44.41	44.45	43.91	63,245
May 29, 2025	45.43	44.41	44.41	45.48	44.09	27,762
May 28, 2025	44.69	44.47	44.47	44.94	44.47	33,130
May 27, 2025	43.99	44.5	44.5	44.52	43.86	27,627

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