Russell Investments Fixed Income Pool - RIFI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	17.86	17.86	17.86	17.86	17.86	0
January 12, 2026	17.86	17.86	17.86	17.86	17.86	196
January 09, 2026	17.86	17.86	17.86	17.86	17.86	196
January 08, 2026	17.84	17.84	17.84	17.84	17.84	196
January 07, 2026	17.81	17.81	17.81	17.81	17.81	238
January 06, 2026	17.78	17.81	17.81	17.81	17.78	238
January 05, 2026	17.78	17.78	17.78	17.78	17.78	200
January 02, 2026	17.82	17.82	17.82	17.82	17.82	1,246
December 31, 2025	17.81	17.82	17.82	17.82	17.81	1,246
December 30, 2025	17.8	17.81	17.81	17.81	17.76	6,545
December 29, 2025	17.9	17.9	17.84	17.9	17.9	2,911
December 23, 2025	17.85	17.85	17.85	17.85	17.85	856
December 19, 2025	17.85	17.85	17.85	17.85	17.85	0
December 18, 2025	17.85	17.85	17.85	17.85	17.85	0
December 17, 2025	17.85	17.85	17.85	17.85	17.85	0
December 16, 2025	17.85	17.85	17.85	17.85	17.85	200
December 15, 2025	17.84	17.84	17.84	17.84	17.84	103
December 12, 2025	17.81	17.81	17.81	17.81	17.81	0
December 11, 2025	17.81	17.81	17.81	17.81	17.81	1,622
December 10, 2025	17.78	17.79	17.79	17.79	17.78	680
December 09, 2025	17.75	17.76	17.76	17.76	17.75	489
December 08, 2025	17.74	17.74	17.74	17.74	17.74	643
December 05, 2025	18.08	18.08	18.08	18.08	18.08	0
December 04, 2025	18.08	18.08	18.08	18.08	18.08	99
December 03, 2025	18.08	18.08	18.08	18.08	18.08	99
December 02, 2025	18.08	18.08	18.08	18.08	18.08	2,795
December 01, 2025	18.08	18.08	18.08	18.08	18.08	57
November 28, 2025	18.08	18.08	18.08	18.08	18.08	2,795
November 27, 2025	18.04	18.04	18.04	18.04	18.04	0
November 26, 2025	18.04	18.04	18.04	18.04	18.04	1,900
November 25, 2025	18.05	18.05	18.05	18.05	18.05	1,900
November 24, 2025	17.95	17.95	17.95	17.95	17.95	0
November 21, 2025	17.95	17.95	17.95	17.95	17.95	0
November 20, 2025	17.96	17.96	17.96	17.96	17.96	122
November 19, 2025	17.99	17.99	17.93	17.99	17.99	11,512
November 18, 2025	17.99	18	18	18	17.99	11,512
November 17, 2025	18.02	18.02	18.02	18.02	18.02	298
November 14, 2025	18.05	18.05	18.05	18.05	18.05	290
November 13, 2025	18.07	18.07	18.07	18.07	18.07	13,443
November 12, 2025	18.12	18.09	18.09	18.12	18.09	13,443
November 11, 2025	18.09	18.09	18.09	18.09	18.09	158
November 10, 2025	18.07	18.06	18.06	18.07	18.04	14,300
November 07, 2025	18.07	18.06	18.06	18.07	18.06	4,100
November 06, 2025	18.13	18.11	18.11	18.13	18.11	13,500
November 05, 2025	18.08	18.08	18.08	18.08	18.08	534
November 04, 2025	18.06	18.06	18.06	18.06	18.06	194
November 03, 2025	18.05	18.05	18.05	18.05	18.05	79
October 31, 2025	18.05	18.05	18.05	18.05	18.05	0
October 30, 2025	18.05	18.05	18.05	18.05	18.05	0
October 29, 2025	18.05	18.05	18.05	18.05	18.05	79
October 28, 2025	18.05	18.05	18.05	18.05	18.05	0
October 27, 2025	18.05	18.05	18.05	18.05	18.05	0
October 24, 2025	18.05	18.05	18.05	18.05	18.05	263
October 23, 2025	18.05	18.06	18.06	18.07	18.05	489
October 22, 2025	18.12	18.12	18.12	18.12	18.12	0
October 21, 2025	18.14	18.12	18.06	18.16	18.12	18,000
October 20, 2025	18.17	18.17	18.11	18.17	18.17	188
October 17, 2025	18.1	18.13	18.13	18.13	18.1	611
October 16, 2025	18.12	18.11	18.11	18.12	18.11	1,997
October 15, 2025	18.1	18.1	18.1	18.1	18.1	1,981

Russell Investments Fixed Income Pool (RIFI.TO) TSX