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
February 20, 2026	127.12	126.34	126.34	127.12	126.34	7
February 19, 2026	126.49	126.34	126.34	126.5	126.14	36
February 18, 2026	126.14	127.48	127.48	127.5	126.14	94
February 17, 2026	125.41	125.98	125.98	125.98	125.41	267
February 16, 2026	126.4	125.97	125.97	126.51	125.97	297
February 13, 2026	124.45	126.51	126.51	126.51	122.6	364
February 12, 2026	127.05	124.49	124.49	127.05	124.49	576
February 11, 2026	127.35	126.18	126.18	127.89	126.18	800
February 10, 2026	127.32	127.83	127.83	127.83	127.17	611
February 09, 2026	126.8	127.61	127.61	127.61	126.68	2,461
February 06, 2026	125.45	125.97	125.97	125.97	125.43	2,430
February 05, 2026	126.08	123.75	123.75	126.08	123.55	1,171
February 04, 2026	125.12	124.54	124.54	125.12	124	431
February 03, 2026	125.02	124.68	124.68	125.26	124.68	295
February 02, 2026	122.4	124.98	124.98	125.2	122.31	474
January 30, 2026	123.51	123.39	123.39	124.48	123.39	1,370
January 29, 2026	125.03	124.14	124.14	125.47	123.99	1,113
January 28, 2026	126.07	125.12	125.12	126.07	125.02	27
January 27, 2026	125.92	125.35	125.35	125.92	125.21	63
January 26, 2026	125.34	125.47	125.47	125.82	125.3	738
January 23, 2026	128.04	126.39	126.39	128.04	126.39	787
January 22, 2026	127.73	128.5	128.5	128.5	127.73	737
January 21, 2026	125.09	126.36	126.36	126.5	124.46	217
January 20, 2026	124.36	125.53	125.53	125.53	124.36	396
January 19, 2026	124.89	124.53	124.53	124.93	124.49	176
January 16, 2026	126.23	126.27	126.27	126.27	126	2,672
January 15, 2026	125	126.48	126.48	126.48	125	4
January 14, 2026	124.12	124.35	124.35	124.38	123.75	117
January 13, 2026	124	124.08	124.08	124.86	124	101
January 12, 2026	123.21	123.94	123.94	123.94	123.16	331
January 09, 2026	122.83	123.96	123.96	123.96	122.83	825
January 08, 2026	121.4	122.45	122.45	122.67	121.4	2,162
January 07, 2026	121.36	121.41	121.41	121.41	121.36	6
January 06, 2026	120.5	120.7	120.7	120.7	120	114
January 05, 2026	118.8	120.27	120.27	120.27	118.73	25
January 02, 2026	118	118.16	118.16	118.41	117.7	405
December 31, 2025	118.26	118.43	118.43	118.43	118.26	108
December 30, 2025	119.38	119.25	119.25	119.38	119.25	1
December 29, 2025	117.7	119.21	119.21	120.04	117.7	460
December 24, 2025	119.85	120.1	120.1	120.1	119.79	395
December 23, 2025	120.71	119.93	119.93	120.74	119.93	256
December 22, 2025	120.02	121.07	121.07	121.07	119.88	1
December 19, 2025	118.89	119.64	119.64	119.64	118.89	1
December 18, 2025	118.47	119.28	119.28	119.28	118.47	44
December 17, 2025	120.12	118.78	118.78	120.12	118.78	300
December 16, 2025	119.46	119.23	119.23	120.06	119.23	12,133
December 15, 2025	121.29	120.2	120.2	121.29	120.2	354
December 12, 2025	122.41	121.47	122.12	122.41	121.47	494
December 11, 2025	120.71	121.29	121.29	121.29	120.71	42
December 10, 2025	118.65	119.3	119.3	119.38	118.52	1,082
December 09, 2025	118.51	119.23	119.23	119.23	118.51	260
December 08, 2025	119.03	118.89	118.89	119.03	118.62	377
December 05, 2025	118.84	118.87	118.87	119.31	118.69	926
December 04, 2025	118.47	118.81	118.81	118.93	117.98	692
December 03, 2025	117.09	117.66	117.66	117.66	117.09	8
December 02, 2025	117.34	116.76	116.76	117.34	116.76	2
December 01, 2025	117.18	117.32	117.32	117.32	117.18	21
November 28, 2025	118.71	118	118	118.71	115.79	730
November 27, 2025	117.89	117.54	117.54	117.89	117.54	0
November 26, 2025	117.22	117.81	117.81	117.81	117.07	528

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