Real Estate Investors plc - RLE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	32.95	32	32	32.95	31.7	110,014
August 15, 2025	32.9	32	32	32.9	31.85	87,157
August 14, 2025	32.9	32	32	32.9	32	486
August 13, 2025	31.6	32	32	32.95	31.6	177,078
August 12, 2025	31.99	31.5	31.5	31.99	31.5	47,318
August 11, 2025	32.35	31.5	31.5	32.35	31.5	85,820
August 08, 2025	31.5	32	32	32	31.5	1,656
August 07, 2025	31.5	32	32	32.4	31.5	70,654
August 06, 2025	32.4	32	32	32.4	32	4,105
August 05, 2025	32.45	32	32	32.45	31.45	215,311
August 04, 2025	31.35	32	32	32.5	31.35	8,400
August 01, 2025	32.9	32	32	32.9	31.35	7,015
July 31, 2025	32	32	32	32	32	50,000
July 30, 2025	31.35	32	32	32	31.35	120,000
July 29, 2025	31.35	32	32	32	31.35	12,000
July 28, 2025	32	32	32	32	32	0
July 25, 2025	33	32	32	33	31.1	63,044
July 24, 2025	32.98	32	32	32.98	30.79	270,398
July 23, 2025	32.4	32	32	32.5	32	948
July 22, 2025	31.5	32	32	32	31.5	135,871
July 21, 2025	31.73	32	32	32	31.73	65,000
July 18, 2025	32.5	32	32	32.5	31.2	326,086
July 17, 2025	32.7	32	32	32.7	31.71	7,186
July 16, 2025	32.32	32	32	32.8	31.77	10,002
July 15, 2025	32.6	32	32	32.6	31.7	3,105
July 14, 2025	31.65	32	32	32	31.65	9,438
July 11, 2025	32.8	32	32	32.8	31.65	24,183
July 10, 2025	32.8	32	32	32.8	32	2,153
July 09, 2025	32.3	32	32	32.3	32	750
July 08, 2025	32.33	32	32	32.33	31.6	32,095
July 07, 2025	31.57	32	32	32.4	31.55	27,712
July 04, 2025	32.8	32	32	32.8	31.57	13,757
July 03, 2025	31.5	32	32	32.8	31.5	64,717
July 02, 2025	31.75	32	32	32.8	31.75	30,204
July 01, 2025	32.8	32	32	32.8	32	1,072
June 30, 2025	31.8	32	32	32.48	31.6	38,960
June 27, 2025	31.11	31.5	31.5	31.8	31.11	73,778
June 26, 2025	31.8	31.5	31.5	32	31.5	8,744
June 25, 2025	31.3	31.85	31.85	31.9	31.3	123,237
June 24, 2025	31.9	31.5	31.5	31.9	31.27	110,211
June 23, 2025	31.53	31.5	31.5	31.9	31.5	4,107
June 20, 2025	31.9	31.5	31.5	31.9	31.5	20,000
June 19, 2025	31.51	32	32	32	31.51	17,860
June 18, 2025	32	32	32	32.4	31.51	165,425
June 17, 2025	32	31.5	31.5	32.25	31.27	650,285
June 16, 2025	32.2	32.5	32.5	32.5	31.75	166,310
June 13, 2025	32.66	32.8	32.8	33.12	32.4	28,181
June 12, 2025	33	33.1	33.1	33.35	32.66	102,139
June 11, 2025	32.66	33.5	33.5	33.8	31.6	192,439
June 10, 2025	32.66	33	33	33.2	32.66	36,231
June 09, 2025	33.45	33	33	33.45	31.6	85,325
June 06, 2025	32.66	33	33	33.45	32	184,893
June 05, 2025	32.46	33	33	33.7	32.46	85,202
June 04, 2025	32.41	32.5	32.5	32.6	32.25	308,845
June 03, 2025	32.2	32.5	32.5	32.5	32.2	68,680
June 02, 2025	32.7	32.5	32.5	32.7	32	185,232
May 30, 2025	32.27	32.5	32.5	32.75	32	98,072
May 29, 2025	32.85	32.5	32.5	33.8	32	119,015
May 28, 2025	33.4	33	33	33.4	32.85	13,064
May 27, 2025	33.7	33	33	33.7	32.6	51,927

Real Estate Investors plc (RLE.L) LSE