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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,015.2	2,042.5	2,042.5	2,042.5	1,996	2,310
December 03, 2025	2,040	2,040	2,040	2,040	1,994	813
December 02, 2025	1,993.1	2,040	2,040	2,040	1,993.05	3,055
December 01, 2025	2,010.8	2,035	2,035	2,035	1,983.3	1,236
November 28, 2025	2,000	2,045	2,045	2,045	1,985	36,743
November 27, 2025	2,000	2,040	2,040	2,002.8	1,994	1,730
November 26, 2025	1,986.8	2,010	2,010	2,010	1,970.06	1,216
November 25, 2025	1,969.99	2,030	2,030	2,030	1,969.99	1,422
November 24, 2025	1,965.13	1,975	1,975	1,975	1,965.13	1,074
November 21, 2025	1,970.45	2,017.5	2,017.5	2,017.5	1,970.45	1,717
November 20, 2025	2,018	2,010	2,010	2,018	1,980	4,278
November 19, 2025	1,988	2,032.5	2,032.5	2,032.5	1,970.12	3,736
November 18, 2025	1,975.23	2,032.5	2,032.5	2,032.5	1,970.97	2,604
November 17, 2025	2,010	2,047.5	2,047.5	2,047.5	2,000	2,629
November 14, 2025	1,974.34	1,975	1,975	2,000	1,970.88	3,598
November 13, 2025	2,040	2,045	2,045	2,045	2,002.4	493
November 12, 2025	2,032.1	2,030	2,030	2,090	2,024.04	2,751
November 11, 2025	2,022	2,055	2,055	2,055	2,020	1,690
November 10, 2025	2,055.86	2,050	2,050	2,055.86	2,000.06	6,950
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

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