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 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
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

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