L&G Russell 2000 US Small Cap UCITS ETF - RTWO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	114.77	114.78	114.78	115.7	113.87	704
October 16, 2025	118.04	117.33	117.33	118.48	117.33	188
October 15, 2025	117.52	117.78	117.78	117.94	117.52	533
October 14, 2025	114.42	115.34	115.34	115.42	113.69	2,140
October 13, 2025	114.35	115.02	115.02	115.02	114.01	156
October 10, 2025	116.21	113.96	113.96	116.21	113.14	413
October 09, 2025	116.72	116.07	116.07	116.72	115.92	120
October 08, 2025	116.09	116.43	116.43	116.43	115.9	297
October 07, 2025	116.49	115.8	115.8	116.75	115.8	1,960
October 06, 2025	117.01	117.57	117.57	117.57	116.7	229
October 03, 2025	116.61	117.34	117.34	117.85	116.61	1,412
October 02, 2025	115.99	115.55	115.55	116.24	115.55	306
October 01, 2025	115.13	115.64	115.64	115.64	115.07	704
September 30, 2025	115.51	114.86	114.86	115.51	114.86	77
September 29, 2025	115.91	115.48	115.48	116.36	115.48	1,034
September 26, 2025	114.63	115.17	115.17	115.28	114.22	232
September 25, 2025	115	114.25	114.25	115	114.25	13
September 24, 2025	116.92	116.34	116.34	116.92	116.32	318
September 23, 2025	116.75	117.73	117.73	117.73	116.75	90
September 22, 2025	116.24	116.75	116.75	116.75	116.23	315
September 19, 2025	117.42	116.59	116.59	117.55	116.59	2,463
September 18, 2025	115.34	116.47	116.47	116.72	115.34	492
September 17, 2025	114.72	115.5	115.5	115.5	114.66	262
September 16, 2025	114.91	113.94	113.94	114.91	113.94	286
September 15, 2025	114.8	114.92	114.92	115.2	114.66	465
September 12, 2025	115.23	114.66	114.66	115.24	114.66	160
September 11, 2025	113.98	115.25	115.25	115.25	113.98	268
September 10, 2025	113.46	113.68	113.68	113.68	113.4	79
September 09, 2025	113.41	113.73	113.73	113.73	113.41	419
September 08, 2025	114.39	114.44	114.44	114.44	114.26	1,171
September 05, 2025	114.16	113.67	113.67	115	113.56	244
September 04, 2025	112.63	113.06	113.06	113.06	112.59	200
September 03, 2025	111.81	112.23	112.23	112.76	111.74	356
September 02, 2025	112.64	111.69	111.69	112.64	111.69	2,031
September 01, 2025	113.14	113.16	113.16	113.24	112.94	1,087
August 29, 2025	113.68	112.94	112.94	113.78	112.94	405
August 28, 2025	114.08	113.31	113.31	114.16	113.31	41
August 27, 2025	112.69	113.37	113.37	113.43	112.43	1,116
August 26, 2025	111.7	112.48	112.48	112.61	111.34	1,116
August 22, 2025	108.97	112.96	112.96	112.96	108.97	18
August 21, 2025	108.66	108.68	108.68	108.68	108.18	47
August 20, 2025	108.91	108.57	108.57	109.02	108.3	1,108
August 19, 2025	110.77	109.51	109.51	110.77	109.4	2,611
August 18, 2025	109.23	109.62	109.62	110.6	109.23	904
August 15, 2025	110.37	108.96	108.96	110.37	108.96	1,372
August 14, 2025	110.92	109.29	109.29	110.98	109.29	1,113
August 13, 2025	109.71	110.21	110.21	110.21	109.71	759
August 12, 2025	106.41	108.21	108.21	108.21	106.41	600
August 11, 2025	108	106.23	106.23	108	106	114
August 08, 2025	106.44	106.35	106.35	106.76	106.35	831
August 07, 2025	106.51	105.7	105.7	107.41	105.7	229
August 06, 2025	107.35	106.36	106.36	107.35	106.09	628
August 05, 2025	106.52	105.87	105.87	106.59	105.85	1,579
August 04, 2025	105.73	105.3	105.3	105.73	104.48	2,788
August 01, 2025	105.81	103.46	103.46	105.81	103.46	317
July 31, 2025	106.35	106.45	106.45	106.88	106.35	97
July 30, 2025	107.58	107.81	107.81	108.15	107.57	1,107
July 29, 2025	107.7	107.15	107.15	108.38	107.15	31
July 28, 2025	108.35	107.43	107.43	108.45	107.43	325
July 25, 2025	107.3	107.04	107.04	107.45	106.95	280

L&G Russell 2000 US Small Cap UCITS ETF (RTWO.L) LSE