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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,313.5	2,305.25	2,305.25	2,315	2,285	1,142
February 19, 2026	2,271	2,298	2,298	2,298	2,264.28	8,468
February 18, 2026	2,240	2,265	2,265	2,287.62	2,240	15,563
February 17, 2026	2,257	2,236.75	2,236.75	2,257	2,236.75	2,226
February 16, 2026	2,250.5	2,241.5	2,241.5	2,255	2,241.5	800
February 13, 2026	2,258.59	2,228.5	2,228.5	2,270.77	2,208.55	2,822
February 12, 2026	2,304.79	2,270.25	2,270.25	2,315.5	2,270.25	1,146
February 11, 2026	2,261.65	2,305.75	2,305.75	2,308.5	2,255.5	5,829
February 10, 2026	2,258	2,253.25	2,253.25	2,259.44	2,240.5	1,462
February 09, 2026	2,205.5	2,230.5	2,230.5	2,231	2,205.5	10,728
February 06, 2026	2,178	2,200.75	2,200.75	2,200.75	2,178	14,961
February 05, 2026	2,194	2,195.75	2,195.75	2,195.75	2,182.09	514
February 04, 2026	2,250	2,181.25	2,181.25	2,250	2,179.03	1,427
February 03, 2026	2,207.5	2,241.25	2,241.25	2,267	2,202	9,224
February 02, 2026	2,138.5	2,197.5	2,197.5	2,197.5	2,138.5	10,132
January 30, 2026	2,199.22	2,198.25	2,198.25	2,218.5	2,188.5	1,535
January 29, 2026	2,238.87	2,202	2,202	2,254.5	2,193.36	9,699
January 28, 2026	2,215.86	2,217.25	2,217.25	2,232.5	2,213	9,249
January 27, 2026	2,158.5	2,203	2,203	2,203	2,152.11	654
January 26, 2026	2,155.32	2,144	2,144	2,176.94	2,144	8,371
January 23, 2026	2,142.44	2,142	2,142	2,146	2,131	35,616
January 22, 2026	2,085.5	2,146	2,146	2,147.49	2,085.5	47,091
January 21, 2026	2,012.59	2,066.5	2,066.5	2,066.5	2,012.59	17,679
January 20, 2026	1,967.2	2,008	2,008	2,008	1,957.8	15,899
January 19, 2026	1,977.6	1,990.4	1,990.4	1,992.4	1,960.2	10,459
January 16, 2026	1,999.2	1,981.6	1,981.6	2,006.5	1,981.6	871
January 15, 2026	1,982	1,995.5	1,995.5	1,995.5	1,981.98	11,301
January 14, 2026	1,950.8	1,952	1,952	1,952	1,946.8	6,815
January 13, 2026	1,955.6	1,940.4	1,940.4	1,962.39	1,940.4	1,239
January 12, 2026	1,966	1,961.9	1,961.9	1,971.6	1,953.26	4,942
January 09, 2026	1,957	1,984.5	1,984.5	1,984.5	1,957	11,470
January 08, 2026	1,946	1,957.5	1,957.5	1,957.5	1,946	520
January 07, 2026	1,974.4	1,950.1	1,950.1	1,974.4	1,939.6	23,245
January 06, 2026	1,945.2	1,977.3	1,977.3	1,977.3	1,935.8	10,027
January 05, 2026	1,921.6	1,931.1	1,931.1	1,932	1,912.2	96
January 02, 2026	1,916.8	1,907.1	1,907.1	1,923	1,903.6	19,585
December 31, 2025	1,933	1,906.1	1,906.1	1,933	1,903.2	9,747
December 30, 2025	1,856.4	1,904.4	1,904.4	1,904.4	1,856.4	304
December 29, 2025	1,876.2	1,857.4	1,857.4	1,876.2	1,857.4	921
December 24, 2025	1,879.8	1,878.2	1,878.2	1,879.8	1,878.2	4
December 23, 2025	1,844.2	1,868.7	1,868.7	1,868.7	1,842	4,469
December 22, 2025	1,870	1,838.6	1,838.6	1,870	1,834	45,529
December 19, 2025	1,869.4	1,879.4	1,879.4	1,879.4	1,863.8	135,569
December 18, 2025	1,853.2	1,861.3	1,861.3	1,861.3	1,837.4	6,146
December 17, 2025	1,866	1,839.1	1,839.1	1,874.6	1,839.1	10,597
December 16, 2025	1,938.6	1,888.4	1,888.4	1,938.6	1,885	28,715
December 15, 2025	1,934.72	1,955.9	1,955.9	1,955.9	1,934.72	7,858
December 12, 2025	1,916.2	1,914.2	1,914.2	1,944.2	1,912.2	17,513
December 11, 2025	1,880.4	1,913	1,913	1,914.4	1,877.6	10,032
December 10, 2025	1,902.09	1,885.8	1,885.8	1,920	1,885.2	12,634
December 09, 2025	1,861.2	1,898.8	1,898.8	1,910.2	1,856.2	16,664
December 08, 2025	1,901.4	1,901.1	1,901.1	1,927.8	1,886.22	162,336
December 05, 2025	2,023.5	1,941.1	1,941.1	2,023.5	1,938.2	88,883
December 04, 2025	1,980.4	2,010.5	2,010.5	2,010.5	1,980.4	1,377
December 03, 2025	1,994.8	1,981.5	1,981.5	1,998.2	1,981.5	1,474
December 02, 2025	1,962.2	1,977.4	1,977.4	1,978.4	1,957.2	7,425
December 01, 2025	1,959.4	1,957.4	1,957.4	1,961	1,944	3,650
November 28, 2025	1,938.4	1,957	1,957	1,962	1,938.4	1,024
November 27, 2025	1,948.3	1,948.3	1,948.3	1,948.3	1,948.3	0
November 26, 2025	1,921.8	1,942.2	1,942.2	1,942.2	1,921.8	13,441

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