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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	24.88	24.88	24.88	24.88	24.88	1,020
January 12, 2026	24.68	24.7	24.7	24.7	24.68	8
January 09, 2026	24.66	24.66	24.66	24.66	24.66	0
January 08, 2026	24.16	24.16	24.16	24.16	24.16	0
January 07, 2026	24.27	24.05	24.05	24.27	24.05	3,100
January 06, 2026	24.15	24.25	24.25	24.3	24.15	2,550
January 05, 2026	23.83	23.78	23.78	23.83	23.78	463
January 02, 2026	23.86	23.86	23.86	23.86	23.86	0
December 31, 2025	24.06	24.06	24.06	24.06	24.06	0
December 30, 2025	24.28	24.28	24.28	24.28	24.28	0
December 29, 2025	24.12	24.07	24.07	24.12	24.07	162
December 24, 2025	24.29	24.29	24.29	24.29	24.29	0
December 23, 2025	23.94	24.04	24.04	24.04	23.94	1,066
December 22, 2025	23.8	23.83	23.83	23.83	23.8	55
December 19, 2025	23.58	23.7	23.7	23.7	23.58	94
December 18, 2025	23.6	23.62	23.62	23.62	23.6	923
December 17, 2025	23.54	23.54	23.54	23.54	23.54	0
December 16, 2025	23.34	23.25	23.25	23.34	22.74	155
December 15, 2025	23.59	23.59	23.59	23.59	23.59	0
December 12, 2025	23.82	23.82	23.82	23.82	23.82	2
December 10, 2025	24.15	23.99	23.99	24.15	23.99	10
December 09, 2025	24.09	24.09	24.09	24.09	24.09	0
December 08, 2025	24.23	24.23	24.23	24.23	24.23	0
December 05, 2025	24.52	24.52	24.52	24.52	24.52	0
December 04, 2025	24.24	24.27	24.27	24.27	24.24	40
December 03, 2025	24.31	24.31	24.31	24.31	24.31	0
December 02, 2025	24	24.45	24.45	24.51	24	1,046
December 01, 2025	24.47	24.47	24.47	24.47	24.47	408
November 28, 2025	24.35	24.24	24.24	24.35	24.24	2,036
November 27, 2025	23.99	23.99	23.99	23.99	23.99	0
November 26, 2025	24.02	23.95	23.95	24.02	23.95	40
November 25, 2025	23.73	23.73	23.73	23.73	23.73	0
November 24, 2025	24.05	24.04	24.04	24.05	24.04	26
November 21, 2025	24.02	24.02	24.02	24.02	24.02	0
November 20, 2025	24.3	24.3	24.3	24.3	24.3	0
November 19, 2025	24.4	24.4	24.4	24.4	24.4	0
November 18, 2025	24.35	24.35	24.35	24.35	24.35	10
November 17, 2025	24.35	24.35	24.35	24.35	24.35	0
November 14, 2025	24.3	24.5	24.5	24.5	24.3	20
November 13, 2025	24.37	24.42	24.42	24.42	24.37	60
November 12, 2025	24.48	24.48	24.48	24.48	24.48	0
November 11, 2025	24.57	24.62	24.62	24.62	24.57	10
November 10, 2025	24.15	24.15	24.15	24.15	24.15	0
November 07, 2025	24.11	24.11	24.11	24.11	24.11	0
November 06, 2025	24.13	24.13	24.13	24.13	24.13	0
November 05, 2025	24.5	24.49	24.49	24.5	24.49	71
November 04, 2025	24.28	24.45	24.45	24.45	24.28	256
November 03, 2025	24.42	24.34	24.34	24.42	24.34	89
October 31, 2025	24.24	24.14	24.14	24.24	24.14	1,020
October 30, 2025	24.08	24.08	24.08	24.08	24.08	0
October 29, 2025	24.02	24.02	24.02	24.02	24.02	0
October 28, 2025	23.75	23.75	23.75	23.75	23.75	0
October 27, 2025	23.87	23.87	23.87	23.87	23.87	0
October 24, 2025	24.01	24.01	24.01	24.01	24.01	0
October 23, 2025	23.94	23.94	23.94	23.94	23.94	0
October 22, 2025	23.32	23.31	23.31	23.32	23.31	123
October 21, 2025	23.4	23.14	23.14	23.4	23.14	641
October 20, 2025	23.18	23.18	23.18	23.18	23.18	216
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

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