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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	1,899.6	1,895.8	1,895.8	1,901.8	1,893	4,014
November 24, 2025	1,894.4	1,896.3	1,896.3	1,910	1,889.76	6,613
November 21, 2025	1,890.8	1,878	1,878	1,902.8	1,873.4	22,941
November 20, 2025	1,933.2	1,919.7	1,919.7	1,937.4	1,919.7	2,451
November 19, 2025	1,920.78	1,917.9	1,917.9	1,928.6	1,912.6	21,941
November 18, 2025	1,910.6	1,926.2	1,918.66	1,926.2	1,907.2	2,178
November 17, 2025	1,951.2	1,940.9	1,940.9	1,954.6	1,935.4	7,501
November 14, 2025	1,941.4	1,961.4	1,961.4	1,967.4	1,926.4	49,758
November 13, 2025	1,953	1,945.6	1,945.6	1,954.83	1,945.6	1,469
November 12, 2025	1,978.8	1,944.5	1,944.5	1,983.6	1,944.5	12,505
November 11, 2025	1,923.8	1,958.1	1,958.1	1,972.6	1,923	2,253
November 10, 2025	1,915.33	1,911.4	1,911.4	1,921	1,909.53	352
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

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