Lyxor Russell 1000 Growth UCITS ETF - RSGL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 05, 2024	36,446	36,698.5	36,698.5	36,810	36,446	263
July 04, 2024	36,852.38	36,605	36,605	36,979	36,605	232
July 03, 2024	36,557.01	36,403	36,403	36,679	36,388.01	125
July 02, 2024	36,239	36,305.5	36,305.5	36,394	35,962.5	2,591
July 01, 2024	36,303	36,103	36,103	36,303.01	35,697	200
June 28, 2024	36,634	36,336.5	36,336.5	36,634	36,334.15	81
June 27, 2024	36,245	36,162.5	36,162.5	36,346.18	36,071.32	149
June 26, 2024	35,886.76	36,045.5	36,045.5	36,169	35,886.76	246
June 25, 2024	35,523.55	35,829.5	35,829.5	35,829.5	35,523.55	109
June 24, 2024	35,906.26	35,815.5	35,815.5	36,041.89	35,815.5	102
June 21, 2024	36,294	36,061	36,061	36,294	35,806	322
June 20, 2024	36,437	36,229	36,229	36,437	36,090.75	293
June 19, 2024	36,113	36,128	36,128	36,193.97	36,078	86
June 18, 2024	36,095.47	36,090.5	36,090.5	36,273.93	35,921.38	441
June 17, 2024	35,986	35,808	35,808	35,986	35,774	339
June 14, 2024	35,575	35,715	35,715	35,804.79	35,478.74	347
June 13, 2024	35,280.78	35,369.5	35,369.5	35,442.46	35,223.87	719
June 12, 2024	34,738	35,097	35,097	35,120.36	34,738	3,980
June 11, 2024	34,573.58	34,606	34,606	34,636.28	34,371.67	375
June 10, 2024	34,296.72	34,433.5	34,433.5	34,537	34,296.72	996
June 07, 2024	34,304.42	34,514.5	34,514.5	34,514.5	34,225.3	88
June 06, 2024	34,393.96	34,255	34,255	34,446.24	34,255	46
June 05, 2024	33,734.27	34,066.5	34,066.5	34,066.5	33,734.27	206
June 04, 2024	33,509	33,497	33,497	33,624	33,367.54	13
June 03, 2024	33,587	33,406	33,406	33,759.41	33,406	138
May 31, 2024	33,452.71	33,166	33,166	33,554	33,100	91
May 30, 2024	33,764.05	33,620	33,620	33,790.82	33,620	156
May 29, 2024	33,718.01	33,956	33,956	34,122	33,669.57	163
May 28, 2024	34,104	33,836.5	33,836.5	34,104	33,735	95
May 24, 2024	33,652.2	33,875	33,875	33,875	33,652.2	280
May 23, 2024	34,122.43	33,932.5	33,932.5	34,187.43	33,932.5	129
May 22, 2024	33,803	33,883.5	33,883.5	33,971.43	33,802	125
May 21, 2024	33,759.11	33,736	33,736	33,803	33,672.11	27
May 20, 2024	33,966	33,839	33,839	33,966	33,659.55	735
May 17, 2024	34,004	33,645.5	33,645.5	34,004	33,645.5	124
May 16, 2024	34,001	33,939	33,939	34,001	33,903.03	436
May 15, 2024	33,594.9	33,703.5	33,703.5	33,747	33,530.63	174
May 14, 2024	33,526.93	33,458.5	33,458.5	33,526.93	33,329	47
May 13, 2024	33,565.05	33,425.5	33,425.5	33,632	33,425.5	51
May 10, 2024	33,604	33,484.5	33,484.5	33,714	33,484.5	112
May 09, 2024	33,370	33,647	33,647	33,647	33,354.78	94
May 08, 2024	33,661.04	33,389.5	33,389.5	33,663	33,389.5	242
May 07, 2024	33,366	33,577	33,577	33,577	33,237	359
May 03, 2024	32,542.91	32,779.5	32,779.5	32,897.42	32,504.52	168
May 02, 2024	32,311	32,337	32,337	32,440	32,239.56	62
May 01, 2024	32,312	32,132	32,132	32,312	32,042	116
April 30, 2024	32,747	32,537	32,537	32,747	32,537	101
April 29, 2024	32,853.71	32,567.5	32,567.5	32,936	32,567.5	223
April 26, 2024	32,486	32,852.5	32,852.5	32,967	32,463.4	1,592
April 25, 2024	32,197.52	31,941	31,941	32,202	31,767	1,156
April 24, 2024	32,767	32,504	32,504	32,767	32,504	314
April 23, 2024	32,337	32,429.5	32,429.5	32,492	32,337	107
April 22, 2024	31,962.28	32,083.5	32,083.5	32,419	31,962.28	878
April 19, 2024	32,160	32,133.5	32,133.5	32,290	31,973.19	320
April 18, 2024	32,466.22	32,529	32,529	32,559.64	32,466.22	17
April 17, 2024	32,428	32,651	32,651	32,980	32,428	130
April 16, 2024	32,799.47	32,782	32,782	32,836	32,645.12	191
April 15, 2024	33,582.4	33,248	33,248	33,582.4	33,248	34
April 12, 2024	33,760.52	33,484	33,484	33,768	33,395.88	417
April 11, 2024	33,249.56	33,219	33,219	33,288	32,979.44	67

Lyxor Russell 1000 Growth UCITS ETF (RSGL.L) LSE