Market data

Select a section

Multi Units Luxembourg Lyxor Msci Brazil Ucits ETF - Acc GBX

(RIOL)
Sector: n/a
1,687.20p
20.00p 1.20
Last updated: 16:48:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
05/09/2025 1,705.20p 1,705.20p 1,683.00p 1,687.20p 3,379
04/09/2025 1,670.40p 1,672.60p 1,666.50p 1,667.20p 3,442
03/09/2025 1,675.20p 1,675.20p 1,668.70p 1,668.70p 400
02/09/2025 1,677.60p 1,680.41p 1,675.85p 1,677.50p 1,109
01/09/2025 1,688.60p 1,687.27p 1,672.70p 1,672.70p 534
29/08/2025 1,688.60p 1,696.20p 1,688.60p 1,689.20p 18,266
28/08/2025 1,674.80p 1,692.70p 1,666.87p 1,692.70p 14,984
27/08/2025 1,648.80p 1,648.80p 1,640.26p 1,644.40p 3,714
26/08/2025 1,600.20p 1,655.20p 1,628.70p 1,632.50p 0
25/08/2025 1,600.20p 1,628.70p 1,600.20p 1,628.70p 3,805
22/08/2025 1,600.20p 1,628.70p 1,600.20p 1,628.70p 3,805
21/08/2025 1,586.20p 1,589.50p 1,586.20p 1,589.50p 7,288
20/08/2025 1,576.00p 1,592.40p 1,576.00p 1,592.40p 3,913
19/08/2025 1,590.80p 1,590.80p 1,576.50p 1,576.50p 3,730
18/08/2025 1,618.00p 1,623.50p 1,618.00p 1,623.50p 280
15/08/2025 1,604.40p 1,616.40p 1,604.40p 1,610.00p 19,964
14/08/2025 1,616.80p 1,725.00p 1,583.20p 1,604.00p 0
13/08/2025 1,616.80p 1,616.80p 1,608.90p 1,608.90p 83
12/08/2025 1,588.80p 1,621.20p 1,588.80p 1,621.20p 752
11/08/2025 1,589.00p 1,605.40p 1,591.50p 1,593.00p 0
08/08/2025 1,589.00p 1,621.80p 1,589.00p 1,605.40p 0
07/08/2025 1,589.00p 1,602.30p 1,589.00p 1,602.30p 707
06/08/2025 1,559.60p 1,599.72p 1,592.80p 1,592.80p 187
05/08/2025 1,559.60p 1,569.40p 1,559.60p 1,569.40p 344
04/08/2025 1,568.40p 1,568.40p 1,566.20p 1,566.20p 344
01/08/2025 1,580.00p 1,580.00p 1,561.60p 1,561.60p 6,824
31/07/2025 1,542.00p 1,579.00p 1,539.20p 1,560.70p 0
30/07/2025 1,542.00p 1,543.13p 1,539.20p 1,539.20p 828
29/07/2025 1,549.20p 1,556.70p 1,531.20p 1,549.10p 0
28/07/2025 1,549.20p 1,549.20p 1,537.60p 1,537.60p 1,062
25/07/2025 1,559.20p 1,567.00p 1,555.10p 1,555.10p 1,379
24/07/2025 1,563.60p 1,566.60p 1,553.00p 1,553.00p 23,172
23/07/2025 1,553.40p 1,557.00p 1,553.40p 1,557.00p 7,661
22/07/2025 1,553.60p 1,557.60p 1,551.03p 1,557.60p 224
21/07/2025 1,542.20p 1,560.20p 1,534.80p 1,560.20p 32,333
18/07/2025 1,590.60p 1,591.40p 1,570.90p 1,570.90p 58,580
17/07/2025 1,584.40p 1,590.40p 1,584.40p 1,590.40p 474
16/07/2025 1,582.20p 1,589.03p 1,567.60p 1,569.20p 1,514
15/07/2025 1,569.00p 1,582.00p 1,569.00p 1,576.80p 5,857
14/07/2025 1,573.20p 1,575.00p 1,571.00p 1,571.00p 19,834
11/07/2025 1,575.40p 1,575.40p 1,566.60p 1,566.60p 49,009
10/07/2025 1,563.80p 1,575.60p 1,556.80p 1,572.60p 39,108
09/07/2025 1,619.40p 1,619.40p 1,616.00p 1,616.00p 30,838
08/07/2025 1,630.20p 1,638.40p 1,630.20p 1,632.00p 8,219
07/07/2025 1,653.20p 1,653.20p 1,627.90p 1,627.90p 39,387
04/07/2025 1,654.20p 1,664.20p 1,652.60p 1,661.80p 3,809
03/07/2025 1,631.40p 1,656.20p 1,631.20p 1,656.20p 14,544
02/07/2025 1,624.80p 1,636.60p 1,622.40p 1,636.20p 998
01/07/2025 1,622.80p 1,622.80p 1,613.20p 1,613.20p 6,539
30/06/2025 1,586.20p 1,606.80p 1,575.60p 1,606.80p 4,004
27/06/2025 1,584.80p 1,584.80p 1,575.40p 1,583.00p 7,853
26/06/2025 1,592.80p 1,579.00p 1,551.40p 1,575.50p 0
25/06/2025 1,592.80p 1,592.80p 1,564.80p 1,564.80p 5,460
24/06/2025 1,602.80p 1,602.80p 1,577.00p 1,597.20p 9,953
23/06/2025 1,595.00p 1,601.51p 1,582.60p 1,582.60p 9,076
20/06/2025 1,604.80p 1,620.20p 1,589.90p 1,591.20p 0
19/06/2025 1,604.80p 1,614.80p 1,604.50p 1,604.50p 7,915
18/06/2025 1,610.20p 1,610.20p 1,610.20p 1,610.20p 213
17/06/2025 1,609.20p 1,611.00p 1,604.54p 1,606.10p 3,826
16/06/2025 1,560.40p 1,606.60p 1,584.77p 1,606.60p 314
13/06/2025 1,560.40p 1,565.06p 1,560.40p 1,564.00p 2,968
12/06/2025 1,567.20p 1,567.20p 1,561.60p 1,565.40p 7,529
11/06/2025 1,559.00p 1,569.90p 1,559.00p 1,569.90p 38
10/06/2025 1,565.60p 1,565.60p 1,551.16p 1,559.30p 2,423
09/06/2025 1,551.80p 1,557.63p 1,536.20p 1,536.20p 6,808
06/06/2025 1,542.80p 1,581.70p 1,532.00p 1,543.40p 0
05/06/2025 1,542.80p 1,544.20p 1,542.80p 1,544.20p 1,438
04/06/2025 1,554.40p 1,559.00p 1,538.70p 1,538.70p 6,413
03/06/2025 1,524.80p 1,537.30p 1,524.80p 1,537.30p 781
02/06/2025 1,532.80p 1,536.77p 1,521.80p 1,521.80p 1,815
30/05/2025 1,556.60p 1,556.60p 1,526.00p 1,531.90p 919
29/05/2025 1,562.20p 1,574.84p 1,560.00p 1,560.00p 5,983
28/05/2025 1,571.20p 1,571.20p 1,555.40p 1,555.40p 1,489
27/05/2025 1,552.20p 1,564.80p 1,546.20p 1,564.60p 13,620
26/05/2025 1,529.20p 1,538.90p 1,505.24p 1,538.90p 30,957
23/05/2025 1,529.20p 1,538.90p 1,505.24p 1,538.90p 30,957
22/05/2025 1,573.80p 1,574.20p 1,548.70p 1,572.10p 0
21/05/2025 1,573.80p 1,574.20p 1,573.80p 1,574.20p 38
20/05/2025 1,597.80p 1,606.93p 1,596.40p 1,596.40p 948
19/05/2025 1,591.80p 1,608.40p 1,591.80p 1,604.70p 6,241
16/05/2025 1,590.60p 1,592.20p 1,579.40p 1,592.20p 6,329
15/05/2025 1,603.00p 1,616.60p 1,603.00p 1,605.20p 2,871
14/05/2025 1,604.40p 1,614.20p 1,599.60p 1,614.20p 7,486
13/05/2025 1,613.40p 1,615.90p 1,570.90p 1,613.80p 0
12/05/2025 1,613.40p 1,613.53p 1,575.80p 1,575.80p 6,773
09/05/2025 1,569.80p 1,573.20p 1,567.80p 1,573.20p 15,064
08/05/2025 1,553.00p 1,572.60p 1,519.24p 1,572.60p 5,721
07/05/2025 1,523.20p 1,523.20p 1,501.40p 1,501.40p 468
06/05/2025 1,510.80p 1,514.92p 1,508.88p 1,512.60p 1,659
05/05/2025 1,546.20p 1,546.20p 1,544.00p 1,544.00p 137
02/05/2025 1,546.20p 1,546.20p 1,544.00p 1,544.00p 137
01/05/2025 1,549.40p 1,666.30p 1,529.80p 1,538.90p 0
30/04/2025 1,549.40p 1,554.13p 1,523.60p 1,531.40p 9,121
29/04/2025 1,535.20p 1,551.30p 1,534.00p 1,551.30p 1,793
28/04/2025 1,527.60p 1,537.20p 1,525.20p 1,525.20p 1,677
25/04/2025 1,524.60p 1,530.33p 1,524.60p 1,525.80p 499
24/04/2025 1,507.00p 1,517.40p 1,504.60p 1,517.40p 4,674
23/04/2025 1,492.80p 1,515.80p 1,492.80p 1,510.20p 5,947
22/04/2025 1,442.20p 1,459.00p 1,430.80p 1,459.00p 24,554
21/04/2025 1,411.40p 1,509.00p 1,414.20p 1,433.30p 0
18/04/2025 1,411.40p 1,509.00p 1,414.20p 1,433.30p 0
17/04/2025 1,411.40p 1,509.00p 1,414.20p 1,433.30p 0
16/04/2025 1,411.40p 1,427.90p 1,407.60p 1,427.90p 20,484
15/04/2025 1,443.60p 1,443.60p 1,424.40p 1,430.60p 453
14/04/2025 1,425.20p 1,439.03p 1,432.50p 1,432.50p 138
11/04/2025 1,425.20p 1,425.20p 1,412.20p 1,412.20p 6,411
10/04/2025 1,438.00p 1,450.00p 1,408.70p 1,408.70p 19,361
09/04/2025 1,364.60p 1,377.20p 1,364.60p 1,377.20p 252
08/04/2025 1,437.80p 1,453.00p 1,415.10p 1,415.10p 14,082
07/04/2025 1,399.20p 1,426.60p 1,373.79p 1,414.40p 2,498
04/04/2025 1,441.80p 1,517.68p 1,441.80p 1,442.90p 132
03/04/2025 1,530.00p 1,524.00p 1,498.25p 1,524.00p 1,333
02/04/2025 1,530.00p 1,538.01p 1,523.60p 1,523.60p 11,629
01/04/2025 1,530.80p 1,538.70p 1,530.80p 1,538.70p 102
31/03/2025 1,504.20p 1,511.60p 1,504.20p 1,511.60p 3,825
28/03/2025 1,539.20p 1,539.20p 1,516.10p 1,516.10p 3,828
27/03/2025 1,533.60p 1,550.00p 1,533.60p 1,550.00p 9,067
26/03/2025 1,547.80p 1,565.60p 1,547.40p 1,549.90p 0
25/03/2025 1,547.80p 1,567.20p 1,547.80p 1,563.40p 3,843
24/03/2025 1,563.40p 1,563.40p 1,552.90p 1,552.90p 95
21/03/2025 1,550.00p 1,551.10p 1,550.00p 1,551.10p 5
20/03/2025 1,568.20p 1,568.20p 1,555.10p 1,555.10p 906
19/03/2025 1,555.40p 1,575.60p 1,555.40p 1,575.60p 7,729
18/03/2025 1,542.00p 1,554.20p 1,542.00p 1,553.30p 421
17/03/2025 1,521.40p 1,546.70p 1,521.40p 1,546.70p 1,382
14/03/2025 1,481.00p 1,518.72p 1,481.00p 1,518.10p 7,495
13/03/2025 1,433.80p 1,456.30p 1,433.60p 1,456.30p 7,873
12/03/2025 1,433.20p 1,433.20p 1,429.50p 1,429.50p 139
11/03/2025 1,452.40p 1,445.80p 1,417.50p 1,419.60p 0
10/03/2025 1,452.40p 1,452.40p 1,438.80p 1,441.60p 632
07/03/2025 1,439.80p 1,460.20p 1,439.80p 1,449.20p 9,601

Market data

Select a section