Skip to main content
Rights and Issues Investment Trust Public Limited Company (LON:RIII)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,100.00
-20.00 (-0.94%)
At close: Apr 28, 2026

LON:RIII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,100.002,100.002,100.002,100.002,100.00-0.94%1
Apr 27, 20262,080.002,150.802,080.002,120.002,120.00-1.40%60,698
Apr 24, 20262,168.002,173.232,100.002,150.002,150.000.47%2,682
Apr 23, 20262,200.002,200.002,090.002,140.002,140.00-0.47%1,632
Apr 22, 20262,090.002,102.002,090.002,150.002,150.001.42%1,885
Apr 21, 20262,120.002,120.002,120.002,120.002,120.00-2.75%8
Apr 20, 20262,100.002,180.002,080.002,180.002,180.000.93%1,402
Apr 17, 20262,090.002,178.992,090.002,160.002,160.000.93%8,209
Apr 16, 20262,148.802,180.002,180.002,140.002,140.002.39%7,286
Apr 15, 20262,078.522,080.002,066.112,090.002,090.00-2.34%1,942
Apr 14, 20262,140.002,140.002,073.682,140.002,140.001.90%21,700
Apr 13, 20262,061.512,106.802,060.002,100.002,100.00-1.87%1,721
Apr 10, 20262,180.002,180.002,091.632,140.002,140.00-0.47%3,550
Apr 9, 20262,096.092,150.002,096.092,150.002,150.00-1.38%2,232
Apr 8, 20262,140.802,179.682,128.802,180.002,180.004.81%1,075
Apr 7, 20262,094.362,102.792,040.002,080.002,080.00-0.48%599
Apr 2, 20262,040.002,060.002,021.132,090.002,090.00-3,904
Apr 1, 20262,108.002,108.002,060.002,090.002,090.00-1.88%1,890
Mar 31, 20262,090.002,130.002,060.002,130.002,130.003.65%3,905
Mar 30, 20262,040.002,043.012,040.002,055.002,055.00-1.44%443
Mar 27, 20262,070.002,070.002,051.552,085.002,085.00-0.24%847
Mar 26, 20262,026.202,081.602,026.202,090.002,090.001.21%3,123
Mar 25, 20262,044.962,044.962,044.962,065.002,065.00-1.20%19
Mar 24, 20262,026.002,075.512,020.002,090.002,090.00-2,979
Mar 23, 20262,040.002,080.002,020.002,090.002,090.001.46%1,543
Mar 20, 20262,060.002,134.802,060.002,060.002,060.00-2.14%1,162
Mar 19, 20262,070.002,083.382,060.002,105.002,105.00-1.64%2,879
Mar 18, 20262,130.002,173.102,104.142,140.002,140.00-1.15%201
Mar 17, 20262,130.002,173.102,130.002,165.002,165.00-1,557
Mar 16, 20262,100.002,110.002,100.002,165.002,165.001.17%780
Mar 13, 20262,100.002,159.042,100.002,140.002,140.00-0.23%4,538
Mar 12, 20262,170.002,170.002,110.002,145.002,145.00-1.38%10,957
Mar 11, 20262,157.002,181.502,104.012,175.002,175.000.23%1,038
Mar 10, 20262,157.282,157.282,103.602,170.002,170.002.36%1,889
Mar 9, 20262,120.002,120.002,111.172,120.002,120.00-3.64%1,808
Mar 6, 20262,190.002,220.002,160.002,200.002,200.00-0.23%5,423
Mar 5, 20262,190.002,220.002,182.402,205.002,205.00-1.34%8,932
Mar 4, 20262,220.002,291.892,211.102,235.002,202.25-0.67%945
Mar 3, 20262,238.002,238.002,238.002,250.002,217.030.45%100
Mar 2, 20262,210.002,211.102,200.122,240.002,207.18-3.86%405
Feb 27, 20262,260.002,330.002,080.872,330.002,295.862.64%6,745
Feb 26, 20262,280.002,280.002,270.002,270.002,236.74-1.30%1,359
Feb 25, 20262,281.342,303.532,281.342,300.002,266.300.44%3,815
Feb 24, 20262,220.002,291.232,215.002,290.002,256.44-3,353
Feb 23, 20262,260.002,295.402,260.002,290.002,256.44-0.65%1,039
Feb 20, 20262,272.802,301.342,259.202,305.002,271.22-0.22%4,535
Feb 19, 20262,260.002,310.002,227.162,310.002,276.154.05%7,884
Feb 18, 20262,210.002,224.622,210.002,220.002,187.47-0.67%907
Feb 17, 20262,208.222,217.002,208.222,235.002,202.250.68%2,209
Feb 16, 20262,260.002,260.002,199.002,220.002,187.471.83%766
Feb 13, 20262,200.002,200.002,160.372,180.002,148.06-0.46%7,223
Feb 12, 20262,130.002,198.322,129.802,190.002,157.911.15%4,717
Feb 11, 20262,110.002,140.002,110.002,165.002,133.281.41%2,582
Feb 10, 20262,120.002,132.472,114.952,135.002,103.72-0.93%5,423
Feb 9, 20262,111.352,170.142,110.002,155.002,123.422.86%5,793
Feb 6, 20262,110.002,110.002,060.002,095.002,064.30-1.18%7,906
Feb 5, 20262,120.002,170.002,070.002,120.002,088.94-19,532
Feb 4, 20262,120.002,142.622,070.002,120.002,088.942.42%8,345
Feb 3, 20262,110.002,111.232,060.002,070.002,039.67-0.48%9,040
Feb 2, 20262,080.002,080.002,039.842,080.002,049.52-0.48%1,609
Jan 30, 20262,020.002,090.002,000.002,090.002,059.370.97%21,141
Jan 29, 20262,030.002,070.002,000.002,070.002,039.671.97%18,005
Jan 28, 20262,120.002,120.002,030.002,030.002,000.25-4.25%15,763
Jan 27, 20262,080.002,120.002,053.722,120.002,088.943.41%2,771
Jan 26, 20262,050.002,057.602,023.242,050.002,019.96-0.73%9,491
Jan 23, 20262,044.272,075.302,042.722,065.002,034.741.47%4,447
Jan 22, 20262,050.002,080.002,010.002,035.002,005.18-0.25%7,567
Jan 21, 20262,020.002,090.002,002.922,040.002,010.110.99%15,972
Jan 20, 20262,030.002,030.002,010.002,020.001,990.40-0.98%1,918
Jan 19, 20262,010.002,022.002,010.002,040.002,010.11-0.97%655
Jan 16, 20262,060.002,060.002,008.002,060.002,029.811.98%3,731
Jan 15, 20262,090.002,090.001,990.002,020.001,990.40-1.46%6,207
Jan 14, 20262,020.002,023.002,010.002,050.002,019.96-494
Jan 13, 20262,010.002,042.002,010.002,050.002,019.961.99%3,146
Jan 12, 20262,030.002,059.531,970.002,010.001,980.55-0.99%4,696
Jan 9, 20262,030.002,057.762,010.802,030.002,000.25-0.25%7,664
Jan 8, 20262,022.952,022.951,997.022,035.002,005.180.74%2,936
Jan 7, 20262,017.572,020.002,017.572,020.001,990.40-1.94%729
Jan 6, 20262,020.002,090.002,000.902,060.002,029.810.98%6,125
Jan 5, 20262,006.002,022.001,990.002,040.002,010.11-5,041
Jan 2, 20262,010.882,034.002,010.882,040.002,010.11-17,513
Dec 31, 20252,000.002,062.831,991.012,040.002,010.11-0.12%13,456
Dec 30, 20252,000.002,060.221,990.002,042.502,012.570.25%2,748
Dec 29, 20251,990.002,061.641,985.002,037.502,007.641.12%1,834
Dec 24, 20252,010.002,067.442,010.002,015.001,985.47-1.71%3,742
Dec 23, 20252,066.902,069.122,000.002,050.002,019.963.02%4,148
Dec 22, 20252,090.002,090.001,990.001,990.001,960.84-1.00%83
Dec 19, 20252,000.002,010.002,000.002,010.001,980.550.75%2,595
Dec 18, 20252,000.002,015.821,990.001,995.001,965.77-2.44%11,889
Dec 17, 20252,016.202,016.202,000.002,045.002,015.030.25%1,032
Dec 16, 20251,993.002,009.661,990.592,040.002,010.110.99%438
Dec 15, 20251,990.002,010.001,990.002,020.001,990.40-0.98%2,325
Dec 12, 20251,985.372,010.001,985.372,040.002,010.112.51%4,769
Dec 11, 20252,000.002,000.091,985.001,990.001,960.84-1.49%4,629
Dec 10, 20252,030.002,043.802,000.052,020.001,990.40-1.70%11,019
Dec 9, 20252,030.002,044.012,000.002,055.002,024.892.24%14,313
Dec 8, 20252,010.002,022.402,000.072,010.001,980.55-1.71%2,996
Dec 5, 20252,000.902,018.662,000.002,045.002,015.030.12%1,080
Dec 4, 20252,015.202,015.201,996.002,042.502,012.570.12%2,310
Dec 3, 20252,040.002,040.001,994.002,040.002,010.11-813