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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	2,151.5	2,145	2,145	2,151.5	2,145	6,012
August 13, 2025	2,189.6	2,155	2,155	2,189.6	2,116.11	6,902
August 12, 2025	2,120.8	2,160	2,160	2,160	2,100	6,012
August 11, 2025	2,120.5	2,145	2,145	2,162	2,120	9,394
August 08, 2025	2,149.5	2,165	2,165	2,175	2,130	9,307
August 07, 2025	2,205	2,140	2,140	2,205	2,140	6,012
August 06, 2025	2,160.4	2,200	2,200	2,207.2	2,130.51	16,367
August 05, 2025	2,147	2,170	2,170	2,182.85	2,140	15,221
August 04, 2025	2,234.42	2,210	2,210	2,234.42	2,169.2	6,012
August 01, 2025	2,180.39	2,170	2,170	2,199.4	2,140	6,012
July 31, 2025	2,242.2	2,195	2,195	2,242.2	2,194.5	2,633
July 30, 2025	2,176.4	2,170	2,170	2,176.4	2,170	1,992
July 29, 2025	2,185.49	2,205	2,205	2,242.3	2,149.7	1,585
July 28, 2025	2,254.8	2,220	2,220	2,254.8	2,196	3,304
July 25, 2025	2,254.01	2,215	2,215	2,254.01	2,157.77	6,380
July 24, 2025	2,182.4	2,215	2,215	2,255.24	2,182.4	1,524
July 23, 2025	2,175.2	2,215	2,215	2,250.75	2,175.2	4,545
July 22, 2025	2,225.2	2,200	2,200	2,225.2	2,140	3,318
July 21, 2025	2,250.16	2,200	2,200	2,250.16	2,140	4,215
July 18, 2025	2,164.49	2,220	2,220	2,260	2,140	6,403
July 17, 2025	2,140	2,180	2,180	2,197.4	2,140	2,941
July 16, 2025	2,206	2,190	2,190	2,206	2,150	636
July 15, 2025	2,206	2,190	2,190	2,206	2,150.77	3,007
July 14, 2025	2,150	2,190	2,190	2,206	2,150	911
July 11, 2025	2,140	2,185	2,185	2,191	2,140	3,181
July 10, 2025	2,140	2,195	2,195	2,230	2,140	550
July 09, 2025	2,140	2,170	2,170	2,194.9	2,140	2,302
July 08, 2025	2,217.1	2,150	2,150	2,229.2	2,150	1,088
July 07, 2025	2,166	2,210	2,210	2,211.24	2,100	4,049
July 04, 2025	2,120	2,205	2,205	2,219	2,120	1,281
July 03, 2025	2,160	2,200	2,200	2,219.6	2,160	2,350
July 02, 2025	2,120	2,200	2,200	2,213.15	2,120	1,748
July 01, 2025	2,140	2,210	2,210	2,215	2,140	2,126
June 30, 2025	2,110	2,185	2,185	2,215	2,110	5,855
June 27, 2025	2,120	2,190	2,190	2,191.2	2,120	5,807
June 26, 2025	2,110	2,140	2,140	2,180	2,110	1,313
June 25, 2025	2,146.2	2,130	2,130	2,146.2	2,100	160
June 24, 2025	2,146.9	2,160	2,160	2,160	2,146.9	500
June 23, 2025	2,150	2,115	2,115	2,150	2,057.6	1,195
June 20, 2025	2,131.8	2,114.92	2,120	2,150	2,090	2,230
June 19, 2025	2,076	2,065	2,065	2,100	2,065	2,434
June 18, 2025	2,150.99	2,080	2,080	2,150.99	2,080	592
June 17, 2025	2,080	2,070	2,070	2,119	2,054	5,521
June 16, 2025	2,122.4	2,120	2,120	2,122.4	2,104.92	2,608
June 13, 2025	2,106	2,120	2,120	2,130	2,072	3,478

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