Rize UCITS ICAV - Rize Cybersecurity Data Privacy UCITS ETF (RCRS.DE) XETRA

8.79

-0.149(-1.67%)

Updated at June 02 05:35PM

Currency In EUR

RCRS.DE Historical Return

If you invested €1000 in Rize UCITS ICAV - Rize Cybersecurity Data Privacy UCITS ETF (RCRS.DE) since IPO date, it would be worth €1,902.38 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,561.1, while €1000 invested 1 year ago would be worth €1,098.63. This corresponds to total returns of 90.24%, 56.11%, 9.86%, respectively, with annualized returns of 10.75%, 9.31%, 9.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RCRS.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	8.96	8.79	8.79	8.97	8.72	16,378
June 01, 2026	8.49	8.94	8.94	8.94	8.49	24,310
May 29, 2026	8.06	8.25	8.25	8.27	8.03	10,130
May 28, 2026	7.89	8.03	8.03	8.03	7.88	8,585
May 27, 2026	8.11	7.89	7.89	8.11	7.89	34,548
May 26, 2026	8.17	8.23	8.23	8.23	8.12	28,672
May 25, 2026	8.23	8.19	8.19	8.3	8.18	5,739
May 22, 2026	7.94	8.12	8.12	8.12	7.92	9,681
May 21, 2026	7.86	7.82	7.82	7.9	7.82	36,499
May 20, 2026	7.74	7.81	7.81	7.83	7.72	13,444
May 19, 2026	7.69	7.77	7.77	7.82	7.69	17,737
May 18, 2026	7.47	7.64	7.64	7.69	7.47	10,214
May 15, 2026	7.38	7.45	7.45	7.48	7.33	11,002
May 14, 2026	7.23	7.43	7.43	7.43	7.22	8,132
May 13, 2026	7.15	7.16	7.16	7.19	7.14	6,211
May 12, 2026	7.2	7.17	7.17	7.23	7.15	7,915
May 11, 2026	7.25	7.15	7.15	7.27	7.15	14,349
May 08, 2026	7.14	7.13	7.13	7.19	6.99	15,799
May 07, 2026	6.92	7.17	7.17	7.18	6.92	77,147
May 06, 2026	6.96	6.82	6.82	7	6.73	41,976
May 05, 2026	6.84	6.88	6.88	6.88	6.75	7,670
May 04, 2026	6.62	6.77	6.77	6.82	6.62	2,093
April 30, 2026	6.59	6.49	6.49	6.59	6.44	3,720
April 29, 2026	6.58	6.56	6.56	6.58	6.48	21,289
April 28, 2026	6.58	6.54	6.54	6.6	6.54	15,377
April 27, 2026	6.48	6.55	6.55	6.56	6.45	26,864
April 24, 2026	6.51	6.4	6.4	6.51	6.38	1,774
April 23, 2026	6.64	6.46	6.46	6.64	6.42	8,257
April 22, 2026	6.68	6.69	6.69	6.7	6.66	1,423
April 21, 2026	6.52	6.67	6.67	6.71	6.52	12,937
April 20, 2026	6.39	6.47	6.47	6.49	6.37	24,129
April 17, 2026	6.34	6.39	6.39	6.47	6.34	38,746
April 16, 2026	6.18	6.32	6.32	6.32	6.18	17,146
April 15, 2026	5.99	6.11	6.11	6.13	5.97	7,975
April 14, 2026	6.01	5.97	5.97	6.05	5.97	11,658
April 13, 2026	5.76	5.93	5.93	5.93	5.74	16,965
April 10, 2026	6.03	5.79	5.79	6.14	5.76	76,689
April 09, 2026	6.37	6.08	6.08	6.37	6.08	23,771
April 08, 2026	6.55	6.43	6.43	6.62	6.43	5,412
April 07, 2026	6.39	6.39	6.39	6.41	6.34	26,052
April 02, 2026	6.15	6.3	6.3	6.33	6.13	9,128
April 01, 2026	6.19	6.21	6.21	6.26	6.11	40,436
March 31, 2026	6.11	6.12	6.12	6.16	6.09	32,064
March 30, 2026	6.06	6.17	6.17	6.17	5.95	7,070
March 27, 2026	6.3	6.01	6.01	6.3	5.98	8,899
March 26, 2026	6.21	6.31	6.31	6.36	6.2	18,903
March 25, 2026	6.29	6.27	6.27	6.37	6.18	8,383
March 24, 2026	6.42	6.26	6.26	6.45	6.26	26,432
March 23, 2026	6.27	6.36	6.36	6.45	6.18	8,791
March 20, 2026	6.4	6.31	6.31	6.41	6.29	3,013
March 19, 2026	6.41	6.37	6.37	6.48	6.37	5,508
March 18, 2026	6.44	6.42	6.42	6.44	6.34	3,570
March 17, 2026	6.32	6.38	6.38	6.5	6.3	10,452
March 16, 2026	6.45	6.34	6.34	6.47	6.34	4,824
March 13, 2026	6.37	6.38	6.38	6.43	6.34	2,247
March 12, 2026	6.38	6.38	6.38	6.44	6.34	8,887
March 11, 2026	6.33	6.34	6.34	6.42	6.33	23,264
March 10, 2026	6.37	6.39	6.39	6.42	6.24	10,448
March 09, 2026	6.35	6.35	6.35	6.4	6.27	4,971
March 06, 2026	6.4	6.37	6.37	6.44	6.31	5,519