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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	53.73	52.63	52.63	53.8	52.51	41,168
November 06, 2025	54.5	53.7	53.7	54.79	53.61	10,425
November 05, 2025	54.1	54.5	54.5	54.5	54.01	10,766
November 04, 2025	53.94	54.42	54.42	54.6	53.8	19,271
November 03, 2025	54.64	54.28	54.28	54.93	53.99	27,134
October 31, 2025	54.4	54.47	54.47	54.85	54.3	11,391
October 30, 2025	54.85	54.94	54.94	55.06	54.48	12,851
October 29, 2025	54.99	55.31	55.31	55.36	54.8	22,835
October 28, 2025	54.67	55.03	55.03	55.08	54.62	141,295
October 27, 2025	55.29	54.75	54.75	55.34	54.71	11,894
October 24, 2025	54.24	55.01	55.01	55.06	54.09	15,746
October 23, 2025	53.58	53.76	53.76	54	53.34	20,253
October 22, 2025	54.14	53.16	53.16	54.22	53.16	28,988
October 21, 2025	54.04	54.01	54.01	54.18	53.62	25,964
October 20, 2025	53.35	53.74	53.74	54	53.27	7,401
October 17, 2025	52.64	52.81	52.81	53.41	52.25	122,162
October 16, 2025	54.66	54.07	54.07	54.73	54.07	21,043
October 15, 2025	54.57	54.69	54.69	55.25	54.54	35,914
October 14, 2025	53.27	53.72	53.72	53.79	52.83	58,266
October 13, 2025	53	53.35	53.35	53.35	52.69	21,379
October 10, 2025	53.95	52.78	52.78	54.27	52.57	50,345
October 09, 2025	53.91	53.9	53.9	54.01	53.65	13,777
October 08, 2025	53.28	53.58	53.58	53.58	53.08	9,632
October 07, 2025	53.49	53.17	53.17	53.89	52.98	7,890
October 06, 2025	53.61	53.84	53.84	53.89	53.41	19,396
October 03, 2025	53.25	53.53	53.53	53.82	53.17	12,598
October 02, 2025	52.59	52.78	52.78	52.88	52.57	4,643
October 01, 2025	51.91	52.41	52.41	52.44	51.82	7,978
September 30, 2025	52.41	52.13	52.13	52.57	52.06	30,205
September 29, 2025	52.7	52.48	52.48	52.92	52.48	12,726
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

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