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
16th Oct 2026 (Fri) 35.185 35.185 34.7075 34.7075 28
15th Oct 2026 (Thu) 34.935 34.94 34.935 35.185 425
14th Oct 2026 (Wed) 35.32 35.32 35.31 35.31 619
13th Oct 2026 (Tue) 35.30 35.32 35.30 35.32 106
12th Oct 2026 (Mon) 35.185 35.30 35.185 35.30 29
9th Oct 2026 (Fri) 35.05 35.05 35.05 35.185 612
8th Oct 2026 (Thu) 34.74 35.0975 34.74 35.0975 127
7th Oct 2026 (Wed) 34.74 34.74 34.74 34.74 240
6th Oct 2026 (Tue) 34.815 34.815 34.43 34.43 594
5th Oct 2026 (Mon) 34.3225 34.815 34.3225 34.815 318
2nd Oct 2026 (Fri) 34.43 34.43 34.43 34.3225 133
1st Oct 2026 (Thu) 34.64 34.64 34.64 34.64 0
30th Sep 2026 (Wed) 34.64 34.64 34.64 34.64 1,074
29th Sep 2026 (Tue) 34.9275 39.28 34.9275 39.28 594
28th Sep 2026 (Mon) 35.2275 35.2275 34.9275 34.9275 0
25th Sep 2026 (Fri) 35.88 35.88 35.2275 35.2275 57
24th Sep 2026 (Thu) 35.965 35.97 35.965 35.88 297
23rd Sep 2026 (Wed) 34.96 35.22 34.96 35.22 15
22nd Sep 2026 (Tue) 34.665 34.935 34.665 34.96 2,604
21st Sep 2026 (Mon) 34.88 34.885 34.82 34.765 2,088
18th Sep 2026 (Fri) 35.16 35.48 35.16 35.17 2,308
17th Sep 2026 (Thu) 34.955 35.035 34.955 35.035 2,565
16th Sep 2026 (Wed) 35.135 35.135 34.955 34.955 319
15th Sep 2026 (Tue) 34.9325 35.135 34.9325 35.135 287
14th Sep 2026 (Mon) 35.175 35.205 35.175 34.9325 200
11th Sep 2026 (Fri) 34.8475 34.8475 34.57 34.57 294
10th Sep 2026 (Thu) 34.4675 34.8475 34.4675 34.8475 151
9th Sep 2026 (Wed) 34.43 34.60 34.43 34.4675 642
8th Sep 2026 (Tue) 34.11 34.11 34.11 34.0725 110
7th Sep 2026 (Mon) 33.8775 33.8775 33.8475 33.8475 313
4th Sep 2026 (Fri) 34.015 34.015 33.8775 33.8775 0
3rd Sep 2026 (Thu) 34.015 34.015 34.015 34.015 10
2nd Sep 2026 (Wed) 33.7525 34.0875 33.7525 34.0875 0
1st Sep 2026 (Tue) 33.215 33.7525 33.215 33.7525 63
31st Aug 2026 (Mon) 33.215 33.215 33.215 33.215 0
28th Aug 2026 (Fri) 32.6825 33.215 32.6825 33.215 0
27th Aug 2026 (Thu) 32.365 32.6825 32.365 32.6825 60
26th Aug 2026 (Wed) 32.045 32.22 32.035 32.365 1,540
25th Aug 2026 (Tue) 32.425 32.425 32.41 32.3625 701
24th Aug 2026 (Mon) 33.06 33.06 32.805 32.805 1,086
21st Aug 2026 (Fri) 32.92 33.41 32.80 33.06 3,950
20th Aug 2026 (Thu) 32.6175 32.7825 32.6175 32.7825 0
19th Aug 2026 (Wed) 32.385 32.6175 32.385 32.6175 0
FTSE 100 Latest
Value10,749.41
Change-132.49