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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	23.98	23.82	23.82	24.17	23.82	34,791
September 29, 2025	23.88	23.98	23.98	24.06	23.86	32,806
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

Amundi MSCI Brazil UCITS ETF (RIOU.L) LSE