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!

Roundhill Russe (RDTE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 34.20 34.20 33.85 33.83 13,237
18th Sep 2025 (Thu) 33.83 34.13 33.82 34.10 3,790
17th Sep 2025 (Wed) 33.62 34.13 33.62 33.80 8,525
16th Sep 2025 (Tue) 33.63 33.63 33.40 33.60 10,162
15th Sep 2025 (Mon) 33.54 33.60 33.50 33.61 31,334
12th Sep 2025 (Fri) 33.62 33.63 33.38 33.38 12,852
11th Sep 2025 (Thu) 33.40 33.75 33.35 33.75 10,512
10th Sep 2025 (Wed) 33.78 33.80 33.53 33.63 9,004
9th Sep 2025 (Tue) 33.86 33.86 33.47 33.65 32,343
8th Sep 2025 (Mon) 33.86 33.86 33.58 33.83 12,493
5th Sep 2025 (Fri) 33.70 33.95 33.36 33.69 8,906
4th Sep 2025 (Thu) 33.26 33.56 33.20 33.49 9,804
3rd Sep 2025 (Wed) 33.54 33.62 33.37 33.54 22,614
2nd Sep 2025 (Tue) 33.29 33.58 33.19 33.58 13,775
1st Sep 2025 (Mon) 33.84 33.84 33.60 33.66 11,329
29th Aug 2025 (Fri) 33.84 33.84 33.60 33.66 11,329
28th Aug 2025 (Thu) 33.84 33.86 33.70 33.835 7,146
27th Aug 2025 (Wed) 33.63 33.97 33.63 33.967 33,935
26th Aug 2025 (Tue) 33.40 33.70 33.40 33.67 33,347
25th Aug 2025 (Mon) 33.55 33.58 33.31 33.31 24,459
22nd Aug 2025 (Fri) 33.15 33.66 33.15 33.67 12,003
21st Aug 2025 (Thu) 32.84 33.01 32.72 33.01 13,142
20th Aug 2025 (Wed) 33.22 33.25 32.95 33.15 21,035
19th Aug 2025 (Tue) 33.47 33.57 33.20 33.26 31,889
18th Aug 2025 (Mon) 33.40 33.46 33.33 33.47 88,820
15th Aug 2025 (Fri) 33.55 33.55 33.20 33.33 13,278
14th Aug 2025 (Thu) 33.54 33.54 33.17 33.47 24,208
13th Aug 2025 (Wed) 33.95 34.22 33.95 34.205 12,070
12th Aug 2025 (Tue) 33.50 33.74 33.39 33.7495 11,823
11th Aug 2025 (Mon) 33.24 33.30 33.15 33.19 10,240
8th Aug 2025 (Fri) 33.22 33.29 33.10 33.145 10,369
7th Aug 2025 (Thu) 33.38 33.41 32.92 33.05 20,130
6th Aug 2025 (Wed) 33.45 33.46 33.30 33.41 14,211
5th Aug 2025 (Tue) 33.36 33.43 33.02 33.44 24,545
4th Aug 2025 (Mon) 32.98 33.20 32.93 33.20 9,149
1st Aug 2025 (Fri) 32.97 32.97 32.34 32.75 22,940
31st Jul 2025 (Thu) 33.42 33.60 33.28 33.38 30,986
30th Jul 2025 (Wed) 34.17 34.24 33.69 34.00 25,604
29th Jul 2025 (Tue) 34.29 34.36 33.91 33.99 14,139
28th Jul 2025 (Mon) 34.31 34.31 34.09 34.20 29,412
25th Jul 2025 (Fri) 34.06 34.13 33.85 34.12 30,160
24th Jul 2025 (Thu) 34.32 34.32 33.99 33.99 23,451
23rd Jul 2025 (Wed) 34.53 34.74 34.50 34.72 13,861
22nd Jul 2025 (Tue) 34.03 34.34 34.01 34.30 6,637
FTSE 100 Latest
Value9,216.67
Change-11.44