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!

Rj Eagle Gcm Di (RJDI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 26.87 26.92 26.86 26.92 701
2nd Apr 2026 (Thu) 26.87 26.92 26.86 26.92 701
1st Apr 2026 (Wed) 26.89 26.92 26.82 26.83 2,901
31st Mar 2026 (Tue) 26.48 26.76 26.48 26.725 3,496
30th Mar 2026 (Mon) 26.49 26.51 26.25 26.31 301
27th Mar 2026 (Fri) 26.69 26.69 26.42 26.49 1,139
26th Mar 2026 (Thu) 27.00 27.00 26.70 26.72 4,671
25th Mar 2026 (Wed) 27.08 27.16 27.06 27.06 2,431
24th Mar 2026 (Tue) 26.87 27.05 26.87 26.98 0
23rd Mar 2026 (Mon) 26.73 26.79 26.73 26.74 244
20th Mar 2026 (Fri) 26.62 26.63 26.42 26.42 1,000
19th Mar 2026 (Thu) 26.77 26.85 26.68 26.82 1,048
18th Mar 2026 (Wed) 27.09 27.09 26.76 26.77 480
17th Mar 2026 (Tue) 27.26 27.26 27.16 27.16 1,417
16th Mar 2026 (Mon) 27.27 27.27 27.18 27.18 1,162
13th Mar 2026 (Fri) 27.22 27.22 26.98 26.98 1,359
12th Mar 2026 (Thu) 27.16 27.17 27.02 27.05 2,830
11th Mar 2026 (Wed) 27.30 27.30 27.28 27.30 2,147
10th Mar 2026 (Tue) 27.58 27.67 27.42 27.42 2,931
9th Mar 2026 (Mon) 27.35 27.35 27.35 27.35 0
6th Mar 2026 (Fri) 27.19 27.20 27.17 27.17 0
5th Mar 2026 (Thu) 27.54 27.54 27.54 27.54 261
4th Mar 2026 (Wed) 27.97 27.97 27.97 27.97 177
3rd Mar 2026 (Tue) 27.91 28.00 27.91 27.8743 502
2nd Mar 2026 (Mon) 28.26 28.26 28.24 28.26 361
27th Feb 2026 (Fri) 28.01 28.08 28.01 28.1083 500
26th Feb 2026 (Thu) 28.02 28.13 28.01 28.1207 1,699
25th Feb 2026 (Wed) 27.82 28.3062 27.82 28.3062 0
24th Feb 2026 (Tue) 27.82 28.17 27.82 28.17 0
23rd Feb 2026 (Mon) 27.82 27.98 27.82 27.98 4
20th Feb 2026 (Fri) 27.82 28.04 27.82 28.04 1,726
19th Feb 2026 (Thu) 27.81 27.86 27.78 27.82 4,370
18th Feb 2026 (Wed) 28.00 28.03 27.90 27.93 3,582
17th Feb 2026 (Tue) 27.98 28.00 27.97 28.00 1,500
16th Feb 2026 (Mon) 28.07 28.07 27.97 27.97 200
13th Feb 2026 (Fri) 28.07 28.07 27.97 27.97 200
12th Feb 2026 (Thu) 28.20 28.20 27.89 27.89 714
11th Feb 2026 (Wed) 28.015 28.07 28.015 28.03 612
10th Feb 2026 (Tue) 27.86 27.86 27.76 27.76 800
9th Feb 2026 (Mon) 27.61 27.81 27.61 27.81 780
6th Feb 2026 (Fri) 27.61 27.61 27.61 27.61 0
5th Feb 2026 (Thu) 26.96 27.01 26.91 26.94 1,100
FTSE 100 Latest
Value10,436.29
Change71.50