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!

Russell Investm (RGLO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 33.49 33.49 33.49 33.3932 400
25th Sep 2026 (Fri) 33.57 33.62 33.57 33.5884 200
24th Sep 2026 (Thu) 33.46 33.46 33.46 33.4354 0
23rd Sep 2026 (Wed) 33.76 33.76 33.405 33.405 0
22nd Sep 2026 (Tue) 33.76 33.76 33.76 33.7478 435
21st Sep 2026 (Mon) 33.78 33.82 33.78 33.7529 400
18th Sep 2026 (Fri) 32.97 33.245 32.97 33.245 0
17th Sep 2026 (Thu) 32.97 33.2575 32.97 33.2575 0
16th Sep 2026 (Wed) 32.97 32.97 32.97 32.9293 0
15th Sep 2026 (Tue) 33.53 33.53 32.9819 32.9819 0
14th Sep 2026 (Mon) 33.53 33.54 33.53 33.4328 0
11th Sep 2026 (Fri) 33.60 33.60 33.47 33.4734 942
10th Sep 2026 (Thu) 33.27 33.27 33.27 33.25 50
9th Sep 2026 (Wed) 33.25 33.25 33.25 33.34 343
8th Sep 2026 (Tue) 33.64 33.73 33.63 33.6038 1,632
7th Sep 2026 (Mon) 33.86 33.86 33.73 33.73 48
4th Sep 2026 (Fri) 33.86 33.86 33.73 33.73 48
3rd Sep 2026 (Thu) 33.86 33.86 33.86 33.8394 9
2nd Sep 2026 (Wed) 33.54 33.54 33.51 33.48 1,677
1st Sep 2026 (Tue) 33.38 33.38 33.34 33.3535 500
31st Aug 2026 (Mon) 33.58 33.58 33.58 33.5345 0
28th Aug 2026 (Fri) 33.67 33.70 33.67 33.72 518
27th Aug 2026 (Thu) 33.53 33.79 33.53 33.7348 1,029
26th Aug 2026 (Wed) 33.63 33.63 33.63 33.7581 357
25th Aug 2026 (Tue) 33.60 33.60 33.60 33.67 207
24th Aug 2026 (Mon) 33.61 33.61 33.505 33.505 140
21st Aug 2026 (Fri) 33.61 33.61 33.61 33.5837 100
20th Aug 2026 (Thu) 33.52 33.52 33.49 33.4108 689
19th Aug 2026 (Wed) 33.61 33.72 33.61 33.5888 309
18th Aug 2026 (Tue) 33.90 33.90 33.6564 33.6564 1
17th Aug 2026 (Mon) 33.90 33.90 33.90 33.9439 100
14th Aug 2026 (Fri) 34.02 34.02 33.95 33.95 0
13th Aug 2026 (Thu) 34.02 34.02 34.0019 34.0019 10
12th Aug 2026 (Wed) 34.02 34.02 33.91 33.91 92
11th Aug 2026 (Tue) 34.02 34.02 33.715 33.715 0
10th Aug 2026 (Mon) 34.02 34.02 33.926 33.926 0
7th Aug 2026 (Fri) 34.02 34.02 33.9854 33.9854 1
6th Aug 2026 (Thu) 34.02 34.02 33.83 33.83 0
5th Aug 2026 (Wed) 34.02 34.02 34.02 33.935 252
4th Aug 2026 (Tue) 33.80 33.80 33.80 33.8022 450
3rd Aug 2026 (Mon) 33.29 33.41 33.29 33.37 498
31st Jul 2026 (Fri) 33.005 33.005 33.005 33.0207 100
30th Jul 2026 (Thu) 32.43 32.7524 32.43 32.7524 0
29th Jul 2026 (Wed) 32.43 32.43 32.0198 32.0198 0
FTSE 100 Latest
Value10,727.70
Change42.82