L&G US ESG Exclusions Paris Aligned UCITS ETF - RIUS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.93	24.89	24.89	25.01	24.84	7,373
December 03, 2025	24.89	24.86	24.86	24.91	24.79	15,638
December 02, 2025	24.79	24.78	24.78	24.92	24.78	15,680
December 01, 2025	24.68	24.78	24.78	24.78	24.64	14,975
November 28, 2025	24.77	24.82	24.82	24.83	24.76	6,040
November 27, 2025	24.73	24.77	24.77	24.8	24.73	6,291
November 26, 2025	24.68	24.77	24.77	24.85	24.6	9,115
November 25, 2025	24.49	24.37	24.37	24.49	24.24	1,151
November 24, 2025	24.18	24.29	24.29	24.29	23.99	8,871
November 21, 2025	23.72	23.8	23.8	23.8	23.72	4,099
November 20, 2025	24.36	24.3	24.3	24.51	24.3	97,200
November 19, 2025	24	24.07	24.07	24.07	24	6,692
November 18, 2025	24.11	23.91	23.91	24.35	23.9	178,827
November 17, 2025	24.33	24.35	24.35	24.35	24.33	6,663
November 14, 2025	24.25	24.54	24.54	24.54	24.25	11,497
November 13, 2025	24.61	24.61	24.61	24.61	24.61	1,065
November 12, 2025	24.88	24.88	24.88	25	24.88	5,310
November 11, 2025	24.74	24.75	24.75	24.81	24.73	21,015
November 10, 2025	24.67	24.62	24.62	24.75	24.6	15,039
November 07, 2025	24.43	24.2	24.2	24.47	24.2	11,433
November 06, 2025	24.75	24.48	24.48	24.77	24.46	7,984
November 05, 2025	24.62	24.76	24.76	24.76	24.55	13,495
November 04, 2025	24.74	24.77	24.77	24.82	24.65	15,533
November 03, 2025	24.76	24.94	24.94	25.08	24.76	3,698
October 31, 2025	25.07	24.94	24.94	25.07	24.94	6,186
October 30, 2025	25.1	25.04	25.04	25.1	24.94	161,253
October 29, 2025	25.21	25.2	25.2	25.22	25.18	7,973
October 28, 2025	25.05	25.07	25.07	25.07	25.04	7,504
October 27, 2025	24.9	24.95	24.95	24.96	24.87	11,412
October 24, 2025	24.48	24.73	24.73	24.73	24.48	23,108
October 23, 2025	24.42	24.42	24.42	24.42	24.42	2,894
October 22, 2025	24.47	24.31	24.31	24.49	24.31	10,085
October 21, 2025	24.6	24.49	24.49	24.6	24.42	5,219
October 20, 2025	24.25	24.46	24.46	24.49	24.25	13,388
October 17, 2025	23.87	24	24	24.06	23.72	6,465
October 16, 2025	24.27	24.24	24.24	24.33	24.23	7,422
October 15, 2025	24.27	24.3	24.3	24.34	24.23	6,318
October 14, 2025	23.94	24	24	24.05	23.83	6,314
October 13, 2025	24.13	24.14	24.14	24.15	24.07	196,995
October 10, 2025	24.48	24.58	24.58	24.58	24.48	5,506
October 09, 2025	24.51	24.44	24.44	24.52	24.43	7,160
October 08, 2025	24.37	24.48	24.48	24.48	24.36	8,844
October 07, 2025	24.41	24.33	24.33	24.49	24.33	11,154
October 06, 2025	24.4	24.44	24.44	24.48	24.38	25,623
October 03, 2025	24.44	24.44	24.44	24.44	24.44	2,458
October 02, 2025	24.18	24.31	24.31	24.4	24.18	6,091
October 01, 2025	23.93	24.23	24.23	24.23	23.93	11,899
September 30, 2025	24.07	24.06	24.06	24.1	24.06	15,666
September 29, 2025	24.28	24.11	24.11	24.28	24.11	8,710
September 26, 2025	23.92	23.92	23.88	23.92	23.92	6,029
September 25, 2025	24.01	23.86	23.86	24.01	23.77	10,172
September 24, 2025	24.14	24.07	24.07	24.17	24.07	10,063
September 23, 2025	24.28	24.22	24.22	24.39	24.22	6,300
September 22, 2025	24.24	24.2	24.2	24.24	24.07	3,878
September 19, 2025	24.03	24.03	24.03	24.06	24.03	127
September 18, 2025	24	24.04	24.04	24.08	24	3,103
September 17, 2025	23.88	23.87	23.87	23.89	23.84	7,954
September 16, 2025	23.95	23.89	23.89	23.96	23.89	4,908
September 15, 2025	23.88	23.91	23.91	23.91	23.88	10,052
September 12, 2025	23.8	23.79	23.79	23.8	23.76	4,986

L&G US ESG Exclusions Paris Aligned UCITS ETF (RIUS.L) LSE