Amundi MSCI Brazil ETF Acc- Capitalisation - RIOL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,891.4	1,873.9	1,873.9	1,891.4	1,871.8	94
November 06, 2025	1,891	1,891.6	1,891.6	1,911.4	1,891	5,894
November 05, 2025	1,858.4	1,893.8	1,893.8	1,893.8	1,855.82	3,813
November 04, 2025	1,840.6	1,858.4	1,858.4	1,858.4	1,836.25	334
November 03, 2025	1,840.6	1,848.1	1,848.1	1,856.2	1,840.6	8,989
October 31, 2025	1,838.6	1,831.5	1,831.5	1,840	1,831.5	512,456
October 30, 2025	1,831.8	1,831.3	1,831.3	1,831.8	1,818.8	2,464
October 29, 2025	1,810.4	1,827.5	1,827.5	1,831.4	1,810.4	2,336
October 28, 2025	1,787.4	1,800.8	1,800.8	1,800.8	1,779.76	3,869
October 27, 2025	1,798	1,784.5	1,784.5	1,798.4	1,784.34	9,814
October 24, 2025	1,769.2	1,775.6	1,775.6	1,785.8	1,768.4	19,851
October 23, 2025	1,748.8	1,759.1	1,759.1	1,762.6	1,748	13,981
October 22, 2025	1,742.4	1,739.3	1,739.3	1,744.8	1,738.6	27,528
October 21, 2025	1,738.2	1,739.6	1,739.6	1,742.06	1,738.2	8,186
October 20, 2025	1,744.7	1,744.7	1,744.7	1,744.7	1,744.7	0
October 17, 2025	1,703.9	1,703.9	1,703.9	1,703.9	1,703.9	0
October 16, 2025	1,700.6	1,700.6	1,700.6	1,700.6	1,700.6	581
October 15, 2025	1,700.4	1,701.9	1,701.9	1,701.9	1,700.4	370
October 14, 2025	1,681	1,694.4	1,694.4	1,694.4	1,680.8	6,015
October 13, 2025	1,690.4	1,699.9	1,699.9	1,699.9	1,684.8	25,475
October 10, 2025	1,691.6	1,676.2	1,676.2	1,691.6	1,676.2	2,578
October 09, 2025	1,740.2	1,735	1,735	1,743.8	1,724.6	9,648
October 08, 2025	1,698.61	1,721.7	1,721.7	1,722	1,698.61	15,531
October 07, 2025	1,737.8	1,714.3	1,714.3	1,737.8	1,714.3	13,157
October 06, 2025	1,746.08	1,734.6	1,734.6	1,746.08	1,734.6	6,630
October 03, 2025	1,741.25	1,731.5	1,731.5	1,741.25	1,731.5	7,595
October 02, 2025	1,756.97	1,728.9	1,728.9	1,759.6	1,728.9	3,018
October 01, 2025	1,775.2	1,753.4	1,753.4	1,781	1,753.4	5,381
September 30, 2025	1,784.87	1,772.3	1,772.3	1,801	1,772	25,576
September 29, 2025	1,774.8	1,785.1	1,785.1	1,791.2	1,774.8	21,840
September 26, 2025	1,768.39	1,769.2	1,769.2	1,774.6	1,768.39	18,752
September 25, 2025	1,791.8	1,785.6	1,785.6	1,797.6	1,776.4	38,964
September 24, 2025	1,785.3	1,785.3	1,785.3	1,785.3	1,785.3	0
September 23, 2025	1,765.8	1,788	1,788	1,794.6	1,765.8	684
September 22, 2025	1,766.4	1,750	1,750	1,769.37	1,750	6,862
September 19, 2025	1,774.2	1,770.4	1,770.4	1,774.2	1,765.8	17,423
September 18, 2025	1,759.8	1,761.8	1,761.8	1,766.78	1,756.8	30,995
September 17, 2025	1,745.8	1,745.8	1,745.8	1,746.8	1,733.8	10,315
September 16, 2025	1,737	1,730.1	1,730.1	1,741	1,730.1	38,011
September 15, 2025	1,716.34	1,734	1,734	1,734	1,716.34	1,416
September 12, 2025	1,703.6	1,719.8	1,719.8	1,719.8	1,703.6	4,867
September 11, 2025	1,701	1,719	1,719	1,719	1,698.8	20,557
September 10, 2025	1,704.2	1,704.2	1,704.2	1,704.2	1,704.2	0
September 09, 2025	1,690.6	1,690.6	1,690.6	1,690.6	1,690.6	0
September 08, 2025	1,695.4	1,680.6	1,680.6	1,695.4	1,680.6	4,310
September 05, 2025	1,683	1,685.4	1,685.4	1,705.2	1,683	4,144
September 04, 2025	1,667.2	1,667.2	1,667.2	1,672.6	1,666.5	3,680
September 03, 2025	1,675.2	1,675.2	1,675.2	1,675.2	1,675.2	800
September 02, 2025	1,677.6	1,677.5	1,677.5	1,680.41	1,675.85	1,275
September 01, 2025	1,687.27	1,672.7	1,672.7	1,687.27	1,672.7	772
August 29, 2025	1,688.6	1,689.2	1,689.2	1,696.2	1,688.6	18,792
August 28, 2025	1,667.81	1,692.7	1,692.7	1,692.7	1,666.87	16,765
August 27, 2025	1,640.26	1,644.4	1,644.4	1,648.8	1,640.26	5,495
August 26, 2025	1,632.5	1,632.5	1,632.5	1,632.5	1,632.5	0
August 22, 2025	1,600.2	1,628.7	1,628.7	1,628.7	1,600.2	7,330
August 21, 2025	1,586.2	1,589.5	1,589.5	1,589.5	1,586.2	10,813
August 20, 2025	1,576	1,592.4	1,592.4	1,592.4	1,576	3,913
August 19, 2025	1,590.8	1,576.5	1,576.5	1,590.8	1,576.5	4,010
August 18, 2025	1,618	1,623.5	1,623.5	1,623.5	1,618	560
August 15, 2025	1,604.4	1,610	1,610	1,616.4	1,604.4	21,745

Amundi MSCI Brazil ETF Acc- Capitalisation (RIOL.L) LSE