L&G MSCI Europe Climate Pathway UCITS ETF - RIEU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.19	19.27	19.27	19.27	19.17	7,095
February 19, 2026	19.22	19.11	19.11	19.33	19.1	8,882
February 18, 2026	19.09	19.2	19.2	19.2	19.09	3,257
February 17, 2026	18.95	19.03	19.03	19.03	18.94	2,986
February 16, 2026	18.97	18.93	18.93	18.97	18.91	9,318
February 13, 2026	18.91	18.9	18.9	18.95	18.84	9,838
February 12, 2026	19.04	18.89	18.89	19.08	18.89	1,841
February 11, 2026	18.86	18.97	18.97	18.99	18.86	5,094
February 10, 2026	18.88	18.9	18.9	18.91	18.87	6,532
February 09, 2026	18.84	18.88	18.88	18.88	18.77	13,975
February 06, 2026	18.6	18.78	18.78	18.8	18.57	6.72M
February 05, 2026	18.76	18.61	18.61	18.77	18.5	104,799
February 04, 2026	18.8	18.84	18.84	18.94	18.78	17,768
February 03, 2026	18.94	18.8	18.8	18.94	18.72	12,897
February 02, 2026	18.49	18.81	18.81	18.81	18.49	17,122
January 30, 2026	18.45	18.57	18.57	18.62	18.45	19,599
January 29, 2026	18.49	18.48	18.48	18.66	18.46	1.34M
January 28, 2026	18.7	18.44	18.44	18.7	18.42	8,762
January 27, 2026	18.55	18.56	18.56	18.58	18.48	8,452
January 26, 2026	18.42	18.47	18.47	18.5	18.38	25,768
January 23, 2026	18.42	18.4	18.4	18.42	18.34	29,930
January 22, 2026	18.49	18.44	18.44	18.49	18.38	9,853
January 21, 2026	18.27	18.24	18.24	18.28	18.12	8,930
January 20, 2026	18.29	18.31	18.31	18.31	18.18	14,885
January 19, 2026	18.4	18.4	18.4	18.44	18.36	47,067
January 16, 2026	18.64	18.61	18.61	18.64	18.58	10,992
January 15, 2026	18.61	18.66	18.66	18.66	18.61	13,836
January 14, 2026	18.59	18.56	18.56	18.59	18.54	16,554
January 13, 2026	18.62	18.51	18.51	18.62	18.49	5,611
January 12, 2026	18.51	18.55	18.55	18.56	18.48	6,979
January 09, 2026	18.43	18.47	18.47	18.49	18.42	17,304
January 08, 2026	18.34	18.34	18.34	18.37	18.29	11,948
January 07, 2026	18.42	18.38	18.38	18.43	18.36	8,175
January 06, 2026	18.38	18.42	18.42	18.42	18.37	807
January 05, 2026	18.29	18.34	18.34	18.34	18.2	4,253
January 02, 2026	18.14	18.16	18.16	18.22	18.14	7,351
December 31, 2025	18.1	18.04	18.04	18.1	18.04	693
December 30, 2025	18.03	18.13	18.13	18.13	18.03	521
December 29, 2025	18.03	17.99	17.99	18.03	17.99	1,993
December 24, 2025	18.03	18.01	18.01	18.04	18.01	920
December 23, 2025	17.97	17.99	17.99	17.99	17.96	1,000
December 22, 2025	17.92	17.92	17.92	17.92	17.87	3,918
December 19, 2025	17.91	17.96	17.96	17.97	17.87	4,836
December 18, 2025	17.78	17.9	17.9	17.9	17.78	4,291
December 17, 2025	17.79	17.75	17.75	17.81	17.75	8,218
December 16, 2025	17.8	17.75	17.75	17.82	17.7	6,841
December 15, 2025	17.8	17.85	17.85	17.85	17.8	15,092
December 12, 2025	17.87	17.7	17.7	17.87	17.7	7,250
December 11, 2025	17.72	17.79	17.79	17.81	17.71	3,109
December 10, 2025	17.69	17.69	17.69	17.7	17.65	2,922
December 09, 2025	17.76	17.71	17.71	17.76	17.7	16,100
December 08, 2025	17.75	17.71	17.71	17.75	17.68	10,370
December 05, 2025	17.79	17.76	17.76	17.82	17.76	5,165
December 04, 2025	17.75	17.77	17.77	17.79	17.72	3,141
December 03, 2025	17.74	17.68	17.68	17.74	17.68	15,295
December 02, 2025	17.73	17.69	17.69	17.77	17.68	10,557
December 01, 2025	17.67	17.69	17.69	17.7	17.61	4,635
November 28, 2025	17.66	17.71	17.71	17.71	17.64	2,724
November 27, 2025	17.64	17.64	17.64	17.67	17.62	2,918
November 26, 2025	17.52	17.64	17.64	17.64	17.46	23,581

L&G MSCI Europe Climate Pathway UCITS ETF (RIEU.L) LSE