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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,272.8	2,305	2,305	2,305	2,259.2	4,701
February 19, 2026	2,234.25	2,310	2,310	2,310	2,227.16	7,884
February 18, 2026	2,224.62	2,210	2,210	2,224.62	2,210	1,561
February 17, 2026	2,208.22	2,235	2,235	2,235	2,208.22	3,500
February 16, 2026	2,199	2,220	2,220	2,260	2,199	766
February 13, 2026	2,160.37	2,180	2,180	2,200	2,160.37	7,223
February 12, 2026	2,139	2,190	2,190	2,198.32	2,129.8	7,014
February 11, 2026	2,117.48	2,165	2,165	2,165	2,110	2,663
February 10, 2026	2,130	2,135	2,135	2,135	2,114.95	5,423
February 09, 2026	2,111.35	2,155	2,155	2,170.14	2,110	6,062
February 06, 2026	2,110	2,095	2,095	2,110	2,060	8,306
February 05, 2026	2,070.08	2,120	2,120	2,170	2,070	19,532
February 04, 2026	2,115.24	2,120	2,120	2,142.62	2,070	8,345
February 03, 2026	2,085.4	2,070	2,070	2,111.23	2,060	9,040
February 02, 2026	2,039.84	2,080	2,080	2,080	2,039.84	1,609
January 30, 2026	2,026.15	2,090	2,090	2,090	2,000	21,141
January 29, 2026	2,040	2,070	2,070	2,070	2,000	18,005
January 28, 2026	2,120	2,030	2,030	2,120	2,030	15,763
January 27, 2026	2,080	2,120	2,120	2,120	2,053.72	2,771
January 26, 2026	2,029.6	2,050	2,050	2,057.6	2,023.24	9,491
January 23, 2026	2,044.27	2,065	2,065	2,075.3	2,042.72	4,447
January 22, 2026	2,069.59	2,035	2,035	2,080	2,010	7,567
January 21, 2026	2,011.79	2,040	2,040	2,090	2,002.92	15,972
January 20, 2026	2,012.65	2,020	2,020	2,030	2,010	1,918
January 19, 2026	2,010	2,040	2,040	2,040	2,010	675
January 16, 2026	2,021.65	2,060	2,060	2,060	2,008	3,731
January 15, 2026	2,028.8	2,020	2,020	2,090	1,990	4,207
January 14, 2026	2,020	2,050	2,050	2,050	2,010	569
January 13, 2026	2,010	2,050	2,050	2,050	2,010	3,396
January 12, 2026	2,059.53	2,010	2,010	2,059.53	1,970	4,696
January 09, 2026	2,044.4	2,030	2,030	2,052.5	2,010.8	8,314
January 08, 2026	2,022.95	2,035	2,035	2,035	1,997.02	2,936
January 07, 2026	2,017.57	2,020	2,020	2,020	2,017.57	729
January 06, 2026	2,017.1	2,060	2,060	2,090	2,000.9	6,125
January 05, 2026	2,006	2,040	2,040	2,040	1,990	5,041
January 02, 2026	2,010.88	2,040	2,040	2,040	2,010.88	17,513
December 31, 2025	2,062.83	2,040	2,040	2,062.83	1,991.01	13,456
December 30, 2025	2,060.22	2,042.5	2,042.5	2,060.22	1,990	2,748
December 29, 2025	2,061.64	2,037.5	2,037.5	2,061.64	1,985	1,834
December 24, 2025	2,067.44	2,015	2,015	2,067.44	2,010	3,742
December 23, 2025	2,066.9	2,050	2,050	2,069.12	2,000	4,426
December 22, 2025	2,090	1,990	1,990	2,090	1,990	84
December 19, 2025	2,010	2,010	2,010	2,010	2,000	2,595
December 18, 2025	2,015.82	1,995	1,995	2,015.82	1,990	11,889
December 17, 2025	2,016.2	2,045	2,045	2,045	2,000	1,182
December 16, 2025	1,996	2,040	2,040	2,040	1,990.59	585
December 15, 2025	1,990	2,020	2,020	2,020	1,990	2,575
December 12, 2025	1,985.37	2,040	2,040	2,040	1,985.37	10,895
December 11, 2025	2,000.09	1,990	1,990	2,000.09	1,985	5,629
December 10, 2025	2,043.8	2,020	2,020	2,043.8	2,000.05	11,019
December 09, 2025	2,020	2,055	2,055	2,055	2,000	14,313
December 08, 2025	2,022.4	2,010	2,010	2,022.4	2,000.07	2,996
December 05, 2025	2,000.9	2,045	2,045	2,045	2,000	1,235
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

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