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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.09	31.13	31.13	31.16	30.94	291
February 19, 2026	30.52	30.9	30.9	30.9	30.51	3,503
February 18, 2026	30.41	30.7	30.7	30.93	30.39	10,222
February 17, 2026	30.55	30.27	30.27	30.55	30.04	209
February 16, 2026	30.64	30.43	30.43	30.77	30.43	677
February 13, 2026	30.75	30.29	30.29	30.82	30.05	6,352
February 12, 2026	31.49	30.95	30.95	31.57	30.95	5,266
February 11, 2026	30.79	31.45	31.45	31.45	30.79	7,166
February 10, 2026	30.72	30.76	30.76	30.85	30.57	6,166
February 09, 2026	30.05	30.63	30.63	30.63	30.04	7,139
February 06, 2026	29.57	30.05	30.05	30.05	29.57	6,534
February 05, 2026	29.85	29.73	29.73	29.93	29.7	8,602
February 04, 2026	30.72	29.78	29.78	30.73	29.78	23,393
February 03, 2026	29.79	30.7	30.7	30.7	29.79	26
February 02, 2026	29.28	30	30	30	29.27	20,261
January 30, 2026	30.29	30.17	30.17	30.4	30.17	4,076
January 29, 2026	31.18	30.35	30.35	31.2	30.02	7,290
January 28, 2026	30.66	30.54	30.54	30.79	30.51	1,334
January 27, 2026	29.42	30.33	30.33	30.36	29.42	20
January 26, 2026	29.33	29.38	29.38	29.68	29.32	18,953
January 23, 2026	28.88	29.08	29.08	29.08	28.87	29,238
January 22, 2026	28.1	28.96	28.96	28.96	28.06	105,104
January 21, 2026	27.05	27.76	27.76	27.76	27.02	18,602
January 20, 2026	26.53	26.93	26.93	26.93	26.3	12,261
January 19, 2026	26.46	26.75	26.75	26.76	26.27	16,260
January 16, 2026	26.91	26.56	26.56	26.91	26.37	3,824
January 15, 2026	26.61	26.76	26.76	26.76	26.61	7,325
January 14, 2026	26.21	26.4	26.4	26.4	26.13	26,649
January 13, 2026	26.38	26.04	26.04	26.38	26	1,106
January 12, 2026	26.43	26.42	26.42	26.52	26.37	9,216
January 09, 2026	26.39	26.6	26.6	26.6	26.3	5,874
January 08, 2026	26.15	26.3	26.3	26.3	26.15	7,354
January 07, 2026	26.46	26.27	26.27	26.46	26.17	7,761
January 06, 2026	26.35	26.63	26.63	26.66	26.3	9,613
January 05, 2026	26.01	26.1	26.1	26.1	25.85	1,252
January 02, 2026	26.27	25.72	25.72	26.27	25.72	21,692
December 31, 2025	25.59	25.61	25.61	25.61	25.58	10,300
December 30, 2025	25.45	25.45	25.45	25.45	25.45	80
December 29, 2025	25.13	25.05	25.05	25.15	25.05	4,935
December 24, 2025	25.39	25.39	25.39	25.39	25.39	0
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

Amundi MSCI Brazil UCITS ETF (RIOU.L) LSE