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!

Am Brazil (RIOL) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2,341.75 2,341.75 2,341.75 2,341.75 0
2nd Apr 2026 (Thu) 2,314.00 2,344.50 2,299.50 2,341.75 6,347
1st Apr 2026 (Wed) 2,336.50 2,340.00 2,324.50 2,324.50 29,461
31st Mar 2026 (Tue) 2,252.50 2,275.00 2,252.50 2,284.00 3,495
30th Mar 2026 (Mon) 2,213.00 2,254.50 2,213.00 2,256.75 12,913
27th Mar 2026 (Fri) 2,226.00 2,238.50 2,208.50 2,224.50 4,920
26th Mar 2026 (Thu) 2,236.50 2,236.50 2,233.50 2,229.75 3,926
25th Mar 2026 (Wed) 2,232.50 2,251.00 2,232.50 2,249.25 9,074
24th Mar 2026 (Tue) 2,205.00 2,205.00 2,201.50 2,201.50 2,879
23rd Mar 2026 (Mon) 2,106.50 2,212.00 2,088.50 2,186.75 36,617
20th Mar 2026 (Fri) 2,139.00 2,139.00 2,139.00 2,133.50 926
19th Mar 2026 (Thu) 2,150.00 2,150.00 2,150.00 2,170.00 2,676
18th Mar 2026 (Wed) 2,208.00 2,211.00 2,208.00 2,213.00 18,957
17th Mar 2026 (Tue) 2,185.25 2,224.25 2,185.25 2,224.25 159
16th Mar 2026 (Mon) 2,160.00 2,193.50 2,160.00 2,185.25 14,272
13th Mar 2026 (Fri) 2,198.00 2,202.00 2,167.50 2,167.25 10,599
12th Mar 2026 (Thu) 2,185.00 2,185.00 2,185.00 2,184.75 2,909
11th Mar 2026 (Wed) 2,248.50 2,269.50 2,220.50 2,238.50 4,784
10th Mar 2026 (Tue) 2,229.50 2,229.50 2,229.50 2,246.25 2,755
9th Mar 2026 (Mon) 2,137.50 2,188.50 2,130.00 2,186.75 5,590
6th Mar 2026 (Fri) 2,190.50 2,190.50 2,145.00 2,168.75 9,854
5th Mar 2026 (Thu) 2,242.25 2,242.25 2,193.00 2,193.00 949
4th Mar 2026 (Wed) 2,203.50 2,242.50 2,203.50 2,242.25 3,539
3rd Mar 2026 (Tue) 2,282.50 2,285.50 2,170.50 2,200.75 6,189
2nd Mar 2026 (Mon) 2,329.00 2,329.00 2,278.50 2,291.25 3,098
27th Feb 2026 (Fri) 2,321.50 2,321.50 2,317.00 2,318.25 11,419
26th Feb 2026 (Thu) 2,342.50 2,342.50 2,306.50 2,318.25 9,312
25th Feb 2026 (Wed) 2,348.50 2,377.50 2,333.50 2,340.00 13,043
24th Feb 2026 (Tue) 2,324.50 2,335.50 2,307.50 2,339.25 8,622
23rd Feb 2026 (Mon) 2,348.00 2,351.00 2,315.50 2,312.25 11,393
20th Feb 2026 (Fri) 2,315.00 2,315.00 2,305.00 2,305.25 1,009
19th Feb 2026 (Thu) 2,271.00 2,272.50 2,268.50 2,298.25 8,462
18th Feb 2026 (Wed) 2,240.00 2,281.50 2,240.00 2,265.00 15,562
17th Feb 2026 (Tue) 2,241.50 2,241.50 2,236.75 2,236.75 2,223
16th Feb 2026 (Mon) 2,244.50 2,244.50 2,244.50 2,241.50 795
13th Feb 2026 (Fri) 2,269.50 2,269.50 2,215.00 2,228.50 2,818
12th Feb 2026 (Thu) 2,314.00 2,314.00 2,294.00 2,270.25 1,141
11th Feb 2026 (Wed) 2,260.00 2,284.50 2,260.00 2,305.75 5,827
10th Feb 2026 (Tue) 2,258.00 2,258.00 2,240.50 2,253.25 1,455
9th Feb 2026 (Mon) 2,205.50 2,231.00 2,205.50 2,230.50 10,723
6th Feb 2026 (Fri) 2,178.00 2,190.00 2,178.00 2,200.75 8,830
5th Feb 2026 (Thu) 2,195.00 2,195.00 2,195.00 2,195.75 512
FTSE 100 Latest
Value10,436.29
Change71.50