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

Currency In GBP

RICI.L Historical Return

If you invested £1000 in Market Access Rogers International Commodity Index UCITS ETF (RICI.L) since IPO date, it would be worth £2,707.72 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,940.85, while £1000 invested 1 year ago would be worth £1,451.2. This corresponds to total returns of 170.77%, 94.09%, 45.12%, respectively, with annualized returns of 16.53%, 14.18%, 45.12%.

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

RICI.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	32.89	33.06	33.06	33.41	32.8	3,950
August 14, 2026	31.92	31.7	31.7	31.92	31.7	1,123
August 11, 2026	32.03	31.83	31.83	32.03	31.76	193
August 10, 2026	31.41	31.8	31.8	31.82	31.41	963
August 07, 2026	31.18	31.17	31.17	31.18	30.92	629
August 05, 2026	30.78	30.69	30.69	30.95	30.54	613
August 04, 2026	30.22	31.39	31.39	31.39	30.08	352
August 03, 2026	30.6	31.01	31.01	31.01	30.6	329
July 31, 2026	28.57	31.43	31.43	31.43	28.57	1,052
July 30, 2026	31.72	31.5	31.5	31.81	31.5	1,359
July 29, 2026	31.62	31.64	31.64	31.64	31.62	15
July 28, 2026	31.29	31.37	31.37	32.34	31.29	1,812
July 27, 2026	31.8	31.55	31.55	31.8	31.46	747
July 24, 2026	32.8	32.33	32.33	32.8	32.33	587
July 23, 2026	32.69	33.01	33.01	33.01	32.69	390
July 22, 2026	32.33	32.3	32.3	32.44	32.3	80
July 21, 2026	31.69	31.76	31.76	31.76	31.69	124
July 20, 2026	31.02	31.14	31.14	31.14	30.99	605
July 13, 2026	29.86	29.86	29.86	29.86	29.86	255
July 10, 2026	29.72	29.62	29.62	29.72	29.62	6
July 09, 2026	29.97	29.89	29.89	29.97	29.89	200
July 08, 2026	30.15	30.21	30.21	30.21	30.14	790
July 07, 2026	29.5	29.72	29.72	29.72	29.5	750
July 01, 2026	27.73	29.16	29.16	29.16	27.73	1,323
June 30, 2026	29.28	29.27	29.27	29.45	29.27	416
June 26, 2026	29.27	29.25	29.25	29.27	29.25	805
June 24, 2026	29.43	29.4	29.4	29.51	29.4	644
June 22, 2026	29.55	30.3	30.3	30.47	29.55	860
June 17, 2026	30.08	30.23	30.23	30.25	30.08	678
June 16, 2026	30.02	30.07	30.07	30.07	29.99	496
June 15, 2026	30.31	30.21	30.21	30.31	30.15	2,379
June 12, 2026	30.94	30.75	30.75	30.94	30.67	884
June 10, 2026	31.24	31.1	31.1	31.24	31.1	3
June 09, 2026	31.45	31.06	31.06	31.51	31.06	64
June 08, 2026	31.83	31.65	31.65	31.83	30.72	1,236
June 05, 2026	31.9	31.58	31.58	31.9	31.58	300
June 04, 2026	32.17	31.93	31.93	32.17	31.93	31
June 03, 2026	32	32.35	32.35	32.35	32	312
June 02, 2026	32.17	31.97	31.97	32.17	31.34	4,563
June 01, 2026	31.98	32.32	32.32	32.51	31.98	680
May 29, 2026	31.86	31.78	31.78	31.86	31.78	166
May 28, 2026	32.19	32.04	32.04	32.19	31.96	1,421
May 27, 2026	32.5	32.08	32.08	32.5	31.82	1,435
May 26, 2026	32.34	32.49	32.49	32.49	32.34	60
May 20, 2026	32.56	33.2	33.2	33.2	30.93	505
May 19, 2026	33.98	33.81	33.81	33.98	33.81	2,608
May 18, 2026	33.78	33.81	33.81	33.94	33.65	1,994
May 15, 2026	33.57	33.53	33.53	33.64	33.53	1,220
May 14, 2026	33.37	33.27	33.27	33.38	33.11	2,915
May 13, 2026	33.6	33.93	33.93	34.04	33.57	954
May 12, 2026	33.25	33.48	33.48	33.6	33.25	856
May 11, 2026	32.95	32.67	32.67	32.95	32.28	351
May 08, 2026	31.81	32	32	32	31.81	72
May 07, 2026	31.66	31.61	31.61	31.68	29.43	5,859
May 06, 2026	34	31.93	31.93	34	31.87	594
May 05, 2026	33.13	33.01	33.01	33.22	33.01	2,491
May 01, 2026	32.42	32.34	32.34	32.42	32.34	132
April 30, 2026	32.79	32.35	32.35	33.03	32.35	1,457
April 29, 2026	32.54	32.6	32.6	32.6	32.47	3,687
April 28, 2026	31.9	31.95	31.95	31.95	31.9	30