Amundi MSCI Brazil UCITS ETF - RIOU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	24.82	25.18	25.18	25.23	24.82	4,830
December 22, 2025	24.99	24.73	24.73	25	24.71	35,492
December 19, 2025	25	25.16	25.16	25.16	24.9	392,945
December 18, 2025	24.72	24.79	24.79	24.79	24.6	5,351
December 17, 2025	24.94	24.61	24.61	25.04	24.61	16,529
December 16, 2025	26.01	25.36	25.36	26.02	25.27	23,784
December 15, 2025	25.89	26.2	26.2	26.2	25.89	5,721
December 12, 2025	25.63	26	26	26.01	25.63	27,149
December 11, 2025	25.17	25.67	25.67	25.71	25.1	11,466
December 10, 2025	25.42	25.15	25.15	25.59	25.11	7,747
December 09, 2025	25.37	25.28	25.28	25.38	24.7	51,251
December 08, 2025	25.11	25.3	25.3	25.7	25.11	18,532
December 05, 2025	26.82	25.92	25.92	26.82	25.88	198,116
December 04, 2025	26.47	26.85	26.85	26.85	26.47	3,144
December 03, 2025	26.39	26.47	26.47	26.49	26.39	2,837
December 02, 2025	25.63	25.96	25.96	25.96	25.63	7,787
December 01, 2025	25.81	25.88	25.88	26	25.77	29,347
November 28, 2025	25.85	25.93	25.93	25.93	25.84	16,570
November 27, 2025	25.9	25.82	25.82	25.9	25.82	2
November 26, 2025	25.29	25.7	25.7	25.75	25.26	55,130
November 25, 2025	24.87	24.99	24.99	25.02	24.84	74,258
November 24, 2025	24.88	24.85	24.85	24.92	24.83	6,165
November 21, 2025	24.64	24.57	24.57	24.8	24.54	39,659
November 20, 2025	25.32	25.14	25.14	25.32	25.14	1,977
November 19, 2025	25.09	25.09	25.09	25.28	25.07	39,885
November 18, 2025	25.26	25.3	25.3	25.33	25.21	2,849
November 17, 2025	25.53	25.57	25.57	25.61	25.47	19,350
November 14, 2025	25.4	25.81	25.81	25.81	25.35	44,628
November 13, 2025	25.69	25.69	25.69	25.77	25.68	4,403
November 12, 2025	25.9	25.53	25.53	26.01	25.53	11,234
November 11, 2025	25.27	25.79	25.79	25.93	25.27	3,049
November 10, 2025	25.2	25.16	25.16	25.36	25.16	287
November 07, 2025	24.9	24.68	24.68	24.9	24.68	266
November 06, 2025	24.86	24.79	24.79	24.99	24.79	10,531
November 05, 2025	24.17	24.7	24.7	24.7	24.1	19,545
November 04, 2025	24.05	24.25	24.25	24.17	24.01	4,184
November 03, 2025	24.17	24.29	24.29	24.35	24.15	25,543
October 31, 2025	24.13	24.06	24.06	24.16	24.03	7,062
October 30, 2025	24.05	24	24	24.05	24	243
October 29, 2025	24.02	24.2	24.2	24.2	24.02	9,950
October 28, 2025	23.84	23.91	23.91	23.92	23.76	3,719
October 27, 2025	23.88	23.79	23.79	23.98	23.79	14,504
October 24, 2025	23.59	23.62	23.62	23.84	23.59	39,721
October 23, 2025	23.32	23.44	23.44	23.53	23.32	21,226
October 22, 2025	23.18	23.23	23.23	23.3	23.18	35,805
October 21, 2025	23.31	23.3	23.3	23.32	23.3	12,419
October 20, 2025	23.01	23.42	23.42	23.42	23.01	100
October 17, 2025	22.34	22.82	22.82	22.82	22.28	2,160
October 16, 2025	22.78	22.83	22.83	22.83	22.62	1,934
October 15, 2025	22.79	22.79	22.79	22.79	22.79	60
October 14, 2025	22.27	22.52	22.52	22.52	22.26	21,300
October 13, 2025	22.54	22.66	22.66	22.66	22.5	27,089
October 10, 2025	22.78	22.41	22.41	22.78	22.41	5,282
October 09, 2025	23.31	23.08	23.08	23.31	23.08	11,032
October 08, 2025	23	23.1	23.1	23.1	23	16,173
October 07, 2025	23.29	23.04	23.04	23.29	22.97	40,274
October 06, 2025	23.42	23.38	23.38	23.45	23.38	6,800
October 03, 2025	23.36	23.34	23.34	23.36	23.32	21,628
October 02, 2025	23.74	23.2	23.2	23.74	23.2	11,314
October 01, 2025	23.74	23.64	23.64	24.05	23.64	13,716

Amundi MSCI Brazil UCITS ETF (RIOU.L) LSE