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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.74	57.36	57.36	58	56.98	17,532
February 19, 2026	57.22	57.51	57.51	57.58	56.97	14,345
February 18, 2026	56.85	57.45	57.45	57.73	56.73	20,477
February 17, 2026	56.49	56.8	56.8	57.01	56.33	98,818
February 16, 2026	56.55	56.36	56.36	56.68	56.27	23,497
February 13, 2026	55.77	56.74	56.74	56.87	55.62	28,424
February 12, 2026	57.27	55.87	55.87	57.42	55.79	33,239
February 11, 2026	57.21	56.58	56.58	57.89	56.28	25,736
February 10, 2026	57.23	57.43	57.43	57.51	57.08	23,460
February 09, 2026	57.06	57.21	57.21	57.29	56.68	31,880
February 06, 2026	55.59	56.72	56.72	56.72	55.51	40,583
February 05, 2026	56.13	55.99	55.99	56.58	55.64	60,247
February 04, 2026	56.32	55.9	55.9	56.57	55.86	17,455
February 03, 2026	56.17	56.12	56.12	56.75	56.12	22,680
February 02, 2026	54.9	56.27	56.27	56.51	54.89	22,478
January 30, 2026	55.22	55.32	55.32	55.92	54.95	17,954
January 29, 2026	55.85	55.51	55.51	56.19	55.21	31,070
January 28, 2026	56.42	56.01	56.01	56.64	55.96	15,209
January 27, 2026	56.81	56.17	56.17	56.81	55.92	41,424
January 26, 2026	56.73	56.42	56.42	57.03	56.26	97,485
January 23, 2026	58.68	57.48	57.48	58.74	57.48	28,336
January 22, 2026	58.52	58.85	58.85	59.05	58.51	665,650
January 21, 2026	57.5	57.98	57.98	58.24	57.26	27,293
January 20, 2026	56.87	57.6	57.6	57.6	56.49	23,550
January 19, 2026	57.59	57.23	57.23	57.67	57	17,900
January 16, 2026	58.31	58.33	58.33	58.36	57.97	18,172
January 15, 2026	57.43	58.34	58.34	58.61	57.43	14,402
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

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