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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	23.53	23.33	23.33	23.53	23.33	5,195
September 04, 2025	23.38	23.33	23.33	23.38	23.25	9,792
September 03, 2025	23.16	23.2	23.2	23.32	23.16	8,097
September 02, 2025	23.12	22.93	22.93	23.13	22.93	6,858
September 01, 2025	23.27	23.27	23.27	23.27	23.27	0
August 29, 2025	23.31	23.23	23.23	23.31	23.23	2
August 28, 2025	23.39	23.34	23.34	23.39	23.34	1
August 27, 2025	23.33	23.33	23.33	23.33	23.33	0
August 26, 2025	23.08	23.19	23.19	23.19	23.08	12,447
August 22, 2025	23.31	23.31	23.31	23.31	23.31	136
August 21, 2025	22.91	22.95	22.95	22.95	22.91	6,669
August 20, 2025	22.92	22.92	22.92	22.92	22.92	4,368
August 19, 2025	23.19	23.18	23.18	23.19	23.18	6,626
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

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