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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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