Rights and Issues Investment Trust Public Limited Company - RIII.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,041.09	2,060	2,060	2,060	2,036	9,864
November 06, 2025	2,054.83	2,075	2,075	2,075	2,050	2,752
November 05, 2025	2,033.2	2,045	2,045	2,077.92	2,020	4,924
November 04, 2025	2,052	2,080	2,080	2,080	2,052	1,200
November 03, 2025	2,031.6	2,140	2,140	2,140	2,031.6	362
October 31, 2025	2,029.2	2,085	2,085	2,130	2,029.2	4,800
October 30, 2025	2,057.39	2,080	2,080	2,080	2,023.3	2,571
October 29, 2025	2,063.44	2,130	2,130	2,130	2,035	4,403
October 28, 2025	2,080	2,030	2,030	2,080	2,030	3,323
October 27, 2025	2,011.2	2,070	2,070	2,080.5	2,011.2	4,732
October 24, 2025	2,039	2,035	2,035	2,119.38	2,010	21,351
October 23, 2025	2,100	2,020	2,020	2,100	2,005	7,595
October 22, 2025	2,022.01	2,025	2,025	2,050	1,995.18	12,857
October 21, 2025	2,140	2,050	2,050	2,160.75	2,050	2,447
October 20, 2025	2,108	2,070	2,070	2,108	2,049.99	3,667
October 17, 2025	2,070	2,100	2,100	2,100	2,070	8,640
October 16, 2025	2,090.5	2,115	2,115	2,115	2,090	8,640
October 15, 2025	2,131.37	2,120	2,120	2,147.7	2,086.82	8,640
October 14, 2025	2,149	2,125	2,125	2,149	2,080	8,640
October 13, 2025	2,090	2,100	2,100	2,120	2,090	8,640
October 10, 2025	2,095	2,105	2,105	2,106.4	2,095	8,640
October 09, 2025	2,105.4	2,100	2,100	2,130	2,100	8,640
October 08, 2025	2,109	2,200	2,200	2,200	2,109	8,640
October 07, 2025	2,103.25	2,110	2,110	2,123.96	2,080.03	8,640
October 06, 2025	2,103	2,110	2,110	2,130	2,103	3,774
October 03, 2025	2,112.4	2,120	2,120	2,137	2,110.05	13,877
October 02, 2025	2,140	2,130	2,130	2,140	2,112.4	5,840
October 01, 2025	2,100.9	2,200	2,200	2,200	2,100.9	9,603
September 30, 2025	2,157.47	2,120	2,120	2,158.5	2,100.5	9,668
September 29, 2025	2,101.08	2,120	2,110	2,160.75	2,100	6,312
September 26, 2025	2,120	2,120	2,120	2,134.67	2,100.17	7,146
September 25, 2025	2,132	2,130	2,130	2,132	2,130	2,000
September 24, 2025	2,055.6	2,100	2,100	2,100.99	2,055.6	442
September 23, 2025	2,091.27	2,120	2,120	2,120	2,091.27	2,494
September 22, 2025	2,137	2,140	2,140	2,141.96	2,100	3,474
September 19, 2025	2,162	2,100	2,100	2,162	2,100	2,795
September 18, 2025	2,130	2,130	2,130	2,130	2,130	0
September 17, 2025	2,120	2,110	2,110	2,137	2,110	2,494
September 16, 2025	2,142.5	2,150	2,150	2,150	2,120	2,494
September 15, 2025	2,127.5	2,120	2,120	2,127.5	2,100	4,709
September 12, 2025	2,120.99	2,120	2,120	2,140.5	2,120	4,028
September 11, 2025	2,152	2,120	2,120	2,152	2,120	13,041
September 10, 2025	2,131.05	2,125	2,125	2,131.05	2,110.16	5,551
September 09, 2025	2,116	2,140	2,140	2,140	2,110.11	14,311
September 08, 2025	2,101.4	2,175	2,175	2,175	2,101.4	2,037
September 05, 2025	2,128.33	2,125	2,125	2,130	2,110	4,489
September 04, 2025	2,111.3	2,180	2,180	2,180	2,111.3	5,197
September 03, 2025	2,111.3	2,175	2,175	2,175	2,111.3	3,247
September 02, 2025	2,121.2	2,175	2,175	2,175	2,110	3,247
September 01, 2025	2,135.49	2,180	2,180	2,180	2,130	3,131
August 29, 2025	2,135.6	2,125	2,125	2,140	2,120	3,131
August 28, 2025	2,123.8	2,130	2,130	2,130	2,123.8	556
August 27, 2025	2,150	2,150	2,137.75	2,169	2,126.66	8,489
August 26, 2025	2,175	2,160	2,147.69	2,175.2	2,155	2,786
August 22, 2025	2,140	2,205	2,205	2,205	2,128	5,692
August 21, 2025	2,145	2,130	2,130	2,145	2,109.1	5,586
August 20, 2025	2,145.16	2,145	2,145	2,145.16	2,103.06	10,843
August 19, 2025	2,130	2,155	2,155	2,170	2,123.33	18,894
August 18, 2025	2,140	2,135	2,135	2,161.01	2,125.3	8,497
August 15, 2025	2,140.01	2,140	2,140	2,203	2,140	8,429

Rights and Issues Investment Trust Public Limited Company (RIII.L) LSE