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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	23.64	23.67	23.67	23.72	23.64	24,708
September 25, 2025	24.11	23.82	23.82	24.15	23.76	60,058
September 24, 2025	24.02	24.02	24.02	24.02	24.02	0
September 23, 2025	23.73	24.17	24.17	24.27	23.73	12,934
September 22, 2025	23.8	23.65	23.65	23.8	23.62	16,443
September 19, 2025	23.93	23.87	23.87	23.93	23.81	29,428
September 18, 2025	24.06	23.88	23.88	24.06	23.82	34,596
September 17, 2025	23.81	23.85	23.85	23.86	23.66	12,617
September 16, 2025	23.74	23.62	23.62	23.77	23.62	40,013
September 15, 2025	23.24	23.58	23.58	23.58	23.24	13,130
September 12, 2025	23.17	23.3	23.3	23.3	23.09	794
September 11, 2025	23	23.31	23.31	23.31	22.96	41,911
September 10, 2025	23.08	23.08	23.08	23.08	23.08	0
September 09, 2025	22.88	22.88	22.88	22.88	22.88	0
September 08, 2025	22.94	22.76	22.76	22.94	22.67	1,542
September 05, 2025	22.67	22.83	22.83	23.08	22.67	9,171
September 04, 2025	22.45	22.4	22.4	22.46	22.4	14,590
September 03, 2025	22.55	22.44	22.44	22.55	22.44	9,567
September 02, 2025	22.3	22.43	22.43	22.43	22.3	4,510
September 01, 2025	22.77	22.65	22.65	22.77	22.65	31
August 29, 2025	22.7	22.82	22.82	22.84	22.7	20,408
August 28, 2025	22.62	22.87	22.87	22.87	22.6	11,519
August 27, 2025	22.02	22.15	22.15	22.16	22.02	10,269
August 26, 2025	22.16	22.02	22.02	22.16	22.02	2,968
August 22, 2025	21.47	22.06	22.06	22.08	21.47	3,106
August 21, 2025	21.35	21.35	21.35	21.35	21.32	6,835
August 20, 2025	21.32	21.41	21.41	21.41	21.32	2,000
August 19, 2025	21.47	21.29	21.29	21.47	21.29	4,276
August 18, 2025	21.78	21.94	21.94	21.94	21.78	7,270
August 15, 2025	21.75	21.84	21.84	21.87	21.75	26,738
August 14, 2025	21.61	21.73	21.73	21.73	21.61	2,750
August 13, 2025	21.81	21.83	21.83	21.83	21.81	7,187
August 12, 2025	21.91	21.91	21.91	21.91	21.91	0
August 11, 2025	21.41	21.4	21.4	21.45	21.4	11,023
August 08, 2025	21.6	21.6	21.6	21.6	21.6	0
August 07, 2025	21.49	21.49	21.49	21.49	21.49	0
August 06, 2025	21.26	21.26	21.26	21.26	21.26	0
August 05, 2025	20.71	20.86	20.86	20.86	20.71	1,638
August 04, 2025	20.74	20.81	20.81	20.91	20.74	2,378
August 01, 2025	21	20.68	20.68	21	20.68	7,915
July 31, 2025	20.82	20.68	20.68	20.83	20.45	37,580
July 30, 2025	20.63	20.45	20.45	20.63	20.44	1,096
July 29, 2025	20.51	20.67	20.67	20.67	20.51	731
July 28, 2025	20.61	20.61	20.61	20.61	20.61	1,781
July 25, 2025	21.03	20.89	20.89	21.09	20.89	3,615
July 24, 2025	21.14	21.01	21.01	21.15	21.01	36,700
July 23, 2025	20.95	21.11	21.11	21.11	20.95	6,101
July 22, 2025	20.87	21.04	21.04	21.04	20.87	1,536
July 21, 2025	20.74	21.07	21.07	21.07	20.64	17,521
July 18, 2025	21.41	21.12	21.12	21.41	21.12	56,653
July 17, 2025	21.34	21.34	21.34	21.34	21.34	0
July 16, 2025	21.19	21.1	21.1	21.19	21.09	1,694
July 15, 2025	21.09	21.12	21.12	21.25	21.09	5,788
July 14, 2025	21.2	21.13	21.13	21.24	21.13	28,954
July 11, 2025	21.34	21.16	21.16	21.34	21.15	44,822
July 10, 2025	21.28	21.31	21.31	21.45	21.12	115,339
July 09, 2025	22.21	21.95	21.95	22.21	21.95	1,464
July 08, 2025	22.19	22.14	22.14	22.19	22.13	1,532
July 07, 2025	22.45	22.2	22.2	22.45	22.07	39,679
July 04, 2025	22.56	22.65	22.65	22.65	22.53	4,245

Lyxor MSCI Brazil UCITS ETF (RIOU.L) LSE