L&G US Equity (Responsible Exclusions) UCITS ETF - RIUS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	23.23	23.23	23.23	23.23	23.23	152
August 15, 2025	23.39	23.25	23.25	23.39	23.25	4,284
August 14, 2025	23.25	23.25	23.25	23.25	23.25	0
August 13, 2025	23.26	23.26	23.26	23.26	23.26	201
August 12, 2025	23.15	23.15	23.15	23.15	23.15	863
August 11, 2025	23.06	23.06	23.06	23.06	23.06	0
August 08, 2025	23	22.97	22.97	23	22.97	708
August 07, 2025	22.84	22.84	22.84	22.84	22.84	354
August 06, 2025	22.8	22.8	22.8	22.8	22.8	0
August 05, 2025	22.82	22.64	22.64	22.82	22.64	943
August 04, 2025	22.64	22.68	22.68	22.7	22.52	1,662
August 01, 2025	22.44	22.39	22.39	22.47	22.39	5,865
July 31, 2025	22.95	22.95	22.95	22.95	22.95	0
July 30, 2025	22.92	22.92	22.92	22.92	22.92	0
July 29, 2025	23.02	22.91	22.91	23.02	22.91	324
July 28, 2025	22.96	22.99	22.99	23.1	22.96	23
July 25, 2025	22.94	22.94	22.94	22.94	22.94	0
July 24, 2025	22.91	22.91	22.91	22.91	22.91	0
July 23, 2025	22.75	22.73	22.73	22.75	22.71	2,232
July 22, 2025	22.71	22.64	22.64	22.71	22.64	448
July 21, 2025	22.7	22.77	22.77	22.77	22.7	895
July 18, 2025	22.69	22.64	22.64	22.71	22.64	624
July 17, 2025	22.53	22.6	22.6	22.63	22.52	335
July 16, 2025	22.37	22.37	22.37	22.42	22.33	5,030
July 15, 2025	22.51	22.51	22.51	22.51	22.51	0
July 14, 2025	22.44	22.44	22.44	22.44	22.44	0
July 11, 2025	22.36	22.42	22.42	22.42	22.36	4,746
July 10, 2025	22.5	22.5	22.5	22.5	22.5	0
July 09, 2025	22.31	22.37	22.37	22.46	22.31	13,674
July 08, 2025	22.3	22.3	22.3	22.3	22.3	0
July 07, 2025	22.38	22.38	22.38	22.38	22.38	0
July 04, 2025	22.38	22.38	22.38	22.38	22.38	0
July 03, 2025	22.43	22.51	22.51	22.51	22.38	10,192
July 02, 2025	22.23	22.28	22.28	22.28	22.19	13,326
July 01, 2025	22.29	22.19	22.19	22.29	22.19	4,446
June 30, 2025	22.33	22.17	22.17	22.33	22.17	9,362
June 27, 2025	22.07	22.14	22.14	22.14	22.07	7,846
June 26, 2025	21.95	21.95	21.95	21.95	21.95	0
June 25, 2025	21.88	21.84	21.84	21.88	21.84	1,153
June 24, 2025	21.74	21.77	21.77	21.77	21.69	5,315
June 23, 2025	21.34	21.4	21.4	21.4	21.34	8,569
June 20, 2025	21.33	21.33	21.33	21.33	21.33	0
June 19, 2025	21.33	21.17	21.17	21.33	21.17	1,188
June 18, 2025	21.47	21.47	21.47	21.47	21.47	3,798
June 17, 2025	21.38	21.47	21.47	21.53	21.38	12,466
June 16, 2025	21.58	21.58	21.58	21.58	21.58	0
June 13, 2025	21.3	21.46	21.46	21.46	21.3	5,384
June 12, 2025	21.34	21.57	21.57	21.57	21.34	480
June 11, 2025	21.56	21.65	21.65	21.65	21.53	4,294
June 10, 2025	21.5	21.5	21.5	21.5	21.5	3,207
June 09, 2025	21.28	21.49	21.49	21.57	21.28	2,640
June 06, 2025	21.29	21.42	21.42	21.42	21.29	624
June 05, 2025	21.47	21.47	21.47	21.47	21.47	0
June 04, 2025	21.37	21.37	21.37	21.37	21.37	0
June 03, 2025	21.11	21.29	21.29	21.29	21.11	8,790
June 02, 2025	21.02	21.02	21.02	21.02	21.02	0
May 30, 2025	21.1	21.05	21.05	21.1	21	6,233
May 29, 2025	21.15	21.15	21.15	21.15	21.15	0
May 28, 2025	21.13	21.08	21.08	21.15	21.08	13,697
May 27, 2025	21.06	21.04	21.04	21.06	20.99	11,305

L&G US Equity (Responsible Exclusions) UCITS ETF (RIUS.L) LSE