Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Market Access Rogers International Commodity UCITS ETF (RICI) Share Price History

Time period:
to
Date Open High Low Close Volume
26th May 2026 (Tue) 32.915 32.915 32.4875 32.4875 30
25th May 2026 (Mon) 32.915 32.915 32.915 32.915 0
22nd May 2026 (Fri) 33.5175 33.5175 32.915 32.915 0
21st May 2026 (Thu) 33.195 33.5175 33.195 33.5175 0
20th May 2026 (Wed) 33.00 33.00 33.00 33.195 502
19th May 2026 (Tue) 33.95 33.95 33.88 33.8075 2,206
18th May 2026 (Mon) 33.755 33.935 33.755 33.81 1,994
15th May 2026 (Fri) 33.615 33.64 33.615 33.535 1,144
14th May 2026 (Thu) 33.93 33.93 33.265 33.265 2,332
13th May 2026 (Wed) 33.565 34.04 33.565 33.93 954
12th May 2026 (Tue) 33.26 33.60 33.26 33.475 856
11th May 2026 (Mon) 32.95 32.95 32.28 32.6675 319
8th May 2026 (Fri) 31.605 31.995 31.605 31.995 36
7th May 2026 (Thu) 31.665 31.665 31.335 31.605 5,760
6th May 2026 (Wed) 34.00 34.00 31.87 31.925 346
5th May 2026 (Tue) 33.13 33.18 33.01 33.01 2,275
4th May 2026 (Mon) 32.335 32.335 32.335 32.335 0
1st May 2026 (Fri) 32.42 32.42 32.42 32.335 66
30th Apr 2026 (Thu) 32.79 32.79 32.68 32.3525 1,335
29th Apr 2026 (Wed) 32.50 32.565 32.465 32.5975 2,710
28th Apr 2026 (Tue) 31.91 31.91 31.91 31.9475 20
27th Apr 2026 (Mon) 31.66 31.66 31.66 31.76 1,610
24th Apr 2026 (Fri) 31.3975 31.6325 31.3975 31.6325 83
23rd Apr 2026 (Thu) 31.25 31.37 31.25 31.3975 1,126
22nd Apr 2026 (Wed) 31.225 31.455 30.98 31.34 3,352
21st Apr 2026 (Tue) 30.89 30.895 30.89 30.8875 887
20th Apr 2026 (Mon) 29.8975 30.555 29.8975 30.555 87
17th Apr 2026 (Fri) 29.65 29.65 29.44 29.8975 3,803
16th Apr 2026 (Thu) 30.51 30.90 30.51 30.90 0
15th Apr 2026 (Wed) 30.505 30.51 30.505 30.51 279
14th Apr 2026 (Tue) 30.9425 30.9425 30.405 30.405 0
13th Apr 2026 (Mon) 30.74 30.74 30.74 30.9425 250
10th Apr 2026 (Fri) 30.755 30.755 30.4475 30.4475 3
9th Apr 2026 (Thu) 30.23 30.755 30.23 30.755 260
8th Apr 2026 (Wed) 30.295 30.335 29.63 30.23 3,575
7th Apr 2026 (Tue) 32.005 32.475 32.00 32.1675 2,358
6th Apr 2026 (Mon) 31.7925 31.7925 31.7925 31.7925 0
3rd Apr 2026 (Fri) 31.7925 31.7925 31.7925 31.7925 0
2nd Apr 2026 (Thu) 32.26 32.26 31.765 31.7925 1,536
1st Apr 2026 (Wed) 31.045 31.05 31.045 31.05 5
31st Mar 2026 (Tue) 31.79 31.9075 31.79 31.9075 1,094
30th Mar 2026 (Mon) 31.945 31.995 31.57 31.79 1,700
27th Mar 2026 (Fri) 30.715 31.31 30.715 31.2125 6,694
FTSE 100 Latest
Value10,488.43
Change-2.96