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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	22.36	22.61	22.61	22.61	22.36	3,310
July 02, 2025	22.25	22.26	22.26	22.26	22.15	21,419
July 01, 2025	22.31	22.11	22.11	22.31	22.11	3,048
June 30, 2025	21.67	22.05	22.05	22.05	21.61	11,794
June 27, 2025	21.64	21.71	21.71	21.71	21.64	9,356
June 26, 2025	21.63	21.63	21.63	21.63	21.63	0
June 25, 2025	21.7	21.29	21.29	21.7	21.29	11,422
June 24, 2025	21.77	21.76	21.76	21.77	21.46	10,669
June 23, 2025	21.36	21.37	21.37	21.41	21.33	19,187
June 20, 2025	21.63	21.43	21.43	21.63	21.43	46
June 19, 2025	21.56	21.54	21.54	21.56	21.54	14,278
June 18, 2025	21.67	21.69	21.69	21.69	21.67	32
June 17, 2025	21.83	21.68	21.68	21.89	21.68	4,887
June 16, 2025	21.84	21.84	21.84	21.84	21.84	0
June 13, 2025	21.1	21.29	21.29	21.29	21.1	3,579
June 12, 2025	21.21	21.26	21.26	21.26	21.21	101
June 11, 2025	21.05	21.3	21.3	21.3	21.03	204
June 10, 2025	21.14	21.06	21.06	21.15	21	5,060
June 09, 2025	21.06	20.83	20.83	21.06	20.82	7,439
June 06, 2025	20.88	20.88	20.88	20.88	20.88	0
June 05, 2025	20.86	20.99	20.99	21.06	20.86	5,025
June 04, 2025	21.04	20.87	20.87	21.04	20.87	216
June 03, 2025	20.76	20.76	20.76	20.76	20.76	0
June 02, 2025	20.49	20.64	20.64	20.79	20.49	25,458
May 30, 2025	20.93	20.59	20.59	20.94	20.59	45,616
May 29, 2025	21.02	21.02	21.02	21.02	21.02	1,510
May 28, 2025	21.13	20.94	20.94	21.13	20.94	214
May 27, 2025	21.01	21.15	21.15	21.25	20.96	16,924
May 23, 2025	20.54	20.87	20.87	20.87	20.3	33,447

Lyxor MSCI Brazil UCITS ETF (RIOU.L) LSE