Market Access Rogers International Commodity Index UCITS ETF - RICI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	22.92	23.05	23.05	23.05	22.92	3,966
October 16, 2025	23.18	23.25	23.25	23.25	23.18	676
October 15, 2025	23.33	23.17	23.17	23.33	23.17	2,414
October 14, 2025	23.26	23.26	23.26	23.26	23.26	0
October 13, 2025	23.32	23.42	23.42	23.42	23.32	80
October 10, 2025	23.71	23.71	23.71	23.71	23.71	10
October 09, 2025	23.84	23.97	23.97	23.97	23.84	130
October 08, 2025	23.71	23.71	23.71	23.71	23.71	0
October 07, 2025	23.46	23.51	23.51	23.51	23.46	448
October 06, 2025	23.59	23.54	23.54	23.59	23.49	1,113
October 03, 2025	23.45	23.45	23.45	23.45	23.45	0
October 02, 2025	23.41	23.41	23.41	23.41	23.41	0
October 01, 2025	23.31	23.31	23.31	23.31	23.31	0
September 30, 2025	23.57	23.44	23.44	23.57	23.57	16
September 29, 2025	23.57	23.57	23.57	23.57	23.57	0
September 26, 2025	23.82	23.87	23.87	23.87	23.82	124
September 25, 2025	23.77	23.77	23.77	23.77	23.77	0
September 24, 2025	23.4	23.51	23.51	23.6	23.4	511
September 23, 2025	23.29	23.29	23.29	23.29	23.29	0
September 22, 2025	22.99	22.99	22.99	22.99	22.99	0
September 19, 2025	23.12	23.12	23.12	23.12	23.12	0
September 18, 2025	23.02	23.14	23.14	23.16	23.02	105
September 17, 2025	23.15	23.15	23.15	23.15	23.15	0
September 16, 2025	23.32	23.32	23.32	23.32	23.32	0
September 15, 2025	23.17	23.18	23.18	23.18	23.17	90
September 12, 2025	23.16	23.16	23.16	23.16	23.16	0
September 11, 2025	22.91	22.93	22.93	22.93	22.91	100
September 10, 2025	23.08	23.08	23.08	23.08	23.08	10
September 09, 2025	23.05	23.02	23.02	23.05	23.02	66
September 08, 2025	22.94	22.94	22.94	22.94	22.94	40
September 05, 2025	22.82	22.82	22.82	22.82	22.82	0
September 04, 2025	23.14	23.13	23.13	23.2	23.11	3,260
September 03, 2025	23.39	23.34	23.34	23.39	23.34	830
September 02, 2025	23.28	23.45	23.45	23.45	23.28	1,458
September 01, 2025	23.14	23.14	23.14	23.14	23.14	0
August 29, 2025	23.08	23.14	23.14	23.14	23.08	872
August 28, 2025	23.02	23.02	23.02	23.02	23.02	0
August 27, 2025	22.84	22.93	22.93	22.93	22.84	1,440
August 26, 2025	23.03	22.91	22.91	23.03	22.87	36,588
August 22, 2025	22.95	22.95	22.95	22.95	22.95	0
August 21, 2025	22.89	22.99	22.99	22.99	22.79	520
August 20, 2025	22.66	22.76	22.76	22.76	22.66	434
August 19, 2025	22.58	22.58	22.58	22.58	22.58	0
August 18, 2025	22.67	22.67	22.67	22.67	22.67	0
August 15, 2025	22.56	22.67	22.67	22.67	22.56	10
August 14, 2025	22.65	22.65	22.65	22.65	22.65	0
August 13, 2025	22.64	22.54	22.54	22.64	22.54	382
August 12, 2025	22.67	22.67	22.67	22.67	22.67	0
August 11, 2025	22.91	22.94	22.94	22.94	22.91	10
August 08, 2025	23	22.89	22.89	23	22.89	310
August 07, 2025	22.98	22.98	22.98	22.98	22.98	0
August 06, 2025	23.1	23.1	23.1	23.1	23.1	0
August 05, 2025	23.04	23.04	23.04	23.04	23.04	0
August 04, 2025	23.34	23.21	23.21	23.34	23.16	559
August 01, 2025	23.7	23.32	23.32	23.7	23.32	510
July 31, 2025	23.72	23.56	23.56	23.75	23.56	1,570
July 30, 2025	23.57	23.74	23.74	23.74	23.57	20
July 29, 2025	23.57	23.57	23.57	23.57	23.53	911
July 28, 2025	23.24	23.39	23.39	23.39	23.24	2,310
July 25, 2025	23.33	23.24	23.24	23.33	23.24	141

Market Access Rogers International Commodity Index UCITS ETF (RICI.L) LSE