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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	57	57.08	57.08	57.13	56.64	21,091
January 13, 2026	56.8	56.95	56.95	57.35	56.66	15,417
January 12, 2026	56.45	56.68	56.68	56.69	56.26	19,407
January 09, 2026	56.39	56.94	56.94	57.04	56.3	23,426
January 08, 2026	55.43	56.2	56.2	56.2	55.39	16,884
January 07, 2026	55.68	55.52	55.52	55.77	55.19	23,527
January 06, 2026	54.64	54.9	54.9	55.03	54.41	17,895
January 05, 2026	54.21	54.49	54.49	54.72	54.13	7,533
January 02, 2026	53.82	53.78	53.78	54.13	53.35	7,478
December 31, 2025	53.85	53.93	53.93	54	53.78	7,355
December 30, 2025	54.18	54.2	54.2	54.36	54.14	6,674
December 29, 2025	54.61	54.27	54.27	54.71	54.1	9,875
December 24, 2025	54.52	54.66	54.66	54.68	54.52	3,275
December 23, 2025	55.03	54.72	54.72	55.07	54.61	9,933
December 22, 2025	54.88	55.45	55.45	55.45	54.78	16,057
December 19, 2025	54.57	54.99	54.99	55	54.57	12,266
December 18, 2025	54.36	54.69	54.69	54.93	54.29	8,625
December 17, 2025	55.01	54.47	54.47	55.24	54.37	10,281
December 16, 2025	54.81	54.51	54.51	54.86	54.47	19,158
December 15, 2025	55.72	55.23	55.23	55.89	55.04	13,586
December 12, 2025	56.39	55.71	55.71	56.53	55.61	28,481
December 11, 2025	55.57	55.71	55.71	55.99	55.32	36,255
December 10, 2025	55.06	55.27	55.27	55.27	54.94	18,286
December 09, 2025	54.97	55.39	55.39	55.51	54.87	84,593
December 08, 2025	55.12	55.19	55.19	55.38	55.01	15,928
December 05, 2025	55.08	54.98	54.98	55.21	54.89	13,019
December 04, 2025	54.7	54.89	54.89	54.95	54.35	18,196
December 03, 2025	54.22	54.21	54.21	54.3	53.89	9,234
December 02, 2025	54.37	54.36	54.36	54.76	54.29	5,426
December 01, 2025	54.49	54.43	54.43	54.8	54.04	10,687
November 28, 2025	55.05	54.78	54.78	56.37	50.01	10,110
November 27, 2025	54.72	54.42	54.42	54.72	54.38	18,561
November 26, 2025	54.47	54.48	54.48	54.55	54.19	13,549
November 25, 2025	53.38	53.93	53.93	53.94	53.18	18,313
November 24, 2025	52.8	53.17	53.17	53.29	52.47	6,112
November 21, 2025	51.11	52.02	52.02	52.02	51	284,917
November 20, 2025	52.61	52.41	52.41	53.32	52.4	9,345
November 19, 2025	51.95	52.12	52.12	52.63	51.89	18,214
November 18, 2025	51.35	51.8	51.8	51.8	51.04	54,997
November 17, 2025	52.78	52.39	52.39	53.09	52.18	19,174
November 14, 2025	52.52	52.81	52.81	52.85	51.5	17,163
November 13, 2025	54.2	53.05	53.05	54.24	53.04	36,313
November 12, 2025	54.28	54.29	54.29	54.87	54.13	14,108
November 11, 2025	54.16	53.92	53.92	54.24	53.81	8,281
November 10, 2025	54	53.93	53.93	54.41	53.83	13,116
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

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