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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	18.05	18.04	18.04	18.05	18.04	6,032
October 10, 2025	17.98	17.98	18.03	17.98	17.98	1,189
October 09, 2025	17.99	17.98	17.98	17.99	17.98	750
October 08, 2025	17.99	17.99	17.99	17.99	17.99	287
October 07, 2025	18.05	18.05	18.05	18.05	18.05	0
October 06, 2025	18.05	18.05	18.05	18.05	18.05	0
October 03, 2025	18.05	18.05	18.05	18.05	18.05	0
October 02, 2025	18.05	18.05	18.05	18.05	18.05	0
October 01, 2025	18.05	18.05	18.05	18.05	18.05	0
September 30, 2025	18.04	18.04	18.04	18.04	18.04	140
September 29, 2025	18.02	18.04	18.04	18.04	18.02	3,076
September 26, 2025	17.94	17.94	17.94	17.94	17.94	4,221
September 25, 2025	17.93	17.91	17.91	17.93	17.91	637,517
September 24, 2025	17.97	17.96	17.96	17.97	17.95	18,405
September 23, 2025	17.97	17.97	17.97	17.97	17.97	177
September 22, 2025	18	17.97	17.97	18	17.97	221
September 19, 2025	18.03	18.03	17.97	18.03	18.03	0
September 18, 2025	18.04	18.02	17.96	18.04	18.02	4,137
September 17, 2025	18.07	18.06	18	18.07	18.06	4,116
September 16, 2025	18.04	18.04	17.98	18.04	18.04	0
September 15, 2025	18.04	18.04	17.98	18.04	18.04	0
September 12, 2025	18.02	18.02	18.02	18.02	18.02	2,000
September 11, 2025	18.04	18.04	18.04	18.04	18.04	519

Russell Investments Fixed Income Pool (RIFI.TO) TSX