RDI Reit (RDI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RDI Reit

Date Open High Low Close* Volume
05/05/2021 121.80p 121.20p 121.20p 121.20p 0
04/05/2021 121.80p 121.20p 121.20p 121.20p 0
30/04/2021 121.80p 121.84p 121.20p 121.20p 2991117
29/04/2021 121.20p 121.40p 121.00p 121.00p 4312834
28/04/2021 121.40p 121.40p 121.00p 121.40p 570611
27/04/2021 121.00p 121.40p 121.00p 121.00p 4959206
26/04/2021 121.40p 121.40p 121.00p 121.00p 135036
23/04/2021 121.40p 123.40p 121.00p 121.00p 195032
22/04/2021 121.20p 121.60p 121.00p 121.20p 315898
21/04/2021 121.00p 121.40p 121.00p 121.20p 426761
20/04/2021 121.00p 121.60p 121.00p 121.20p 669527
19/04/2021 121.60p 121.60p 121.00p 121.00p 326696
16/04/2021 121.20p 121.40p 120.80p 121.00p 724696
15/04/2021 121.60p 121.60p 121.00p 121.40p 227474
14/04/2021 123.00p 124.00p 121.20p 121.20p 541037
13/04/2021 121.40p 121.80p 121.20p 121.80p 638432
12/04/2021 121.40p 122.60p 121.20p 122.00p 228594
09/04/2021 121.80p 122.80p 121.60p 122.00p 156221
08/04/2021 121.60p 122.80p 121.40p 122.00p 1112272
07/04/2021 122.40p 123.60p 121.60p 121.60p 392255
06/04/2021 121.60p 122.60p 121.60p 122.00p 2118521
01/04/2021 122.00p 122.60p 121.57p 121.60p 794049
31/03/2021 122.00p 122.00p 121.40p 121.60p 605071
30/03/2021 121.80p 122.00p 121.60p 121.60p 710652
29/03/2021 121.80p 122.20p 121.60p 122.00p 298748
26/03/2021 120.60p 123.00p 120.60p 121.80p 604909
25/03/2021 121.80p 122.40p 121.59p 122.00p 1125699
24/03/2021 121.40p 122.40p 121.20p 122.40p 1561269
23/03/2021 121.40p 121.80p 121.20p 121.20p 835108
22/03/2021 121.40p 123.60p 121.40p 121.40p 217781
19/03/2021 122.80p 123.60p 121.00p 121.40p 1512584
18/03/2021 121.40p 123.00p 121.40p 121.60p 252889
17/03/2021 121.40p 122.00p 121.40p 122.00p 243077
16/03/2021 121.20p 122.00p 121.20p 121.60p 625349
15/03/2021 122.00p 122.80p 121.00p 121.20p 2469654
12/03/2021 121.80p 122.00p 121.40p 121.80p 657149
11/03/2021 121.80p 122.60p 121.80p 122.00p 452756
10/03/2021 122.40p 122.40p 121.80p 121.80p 813660
09/03/2021 121.60p 122.40p 121.20p 121.60p 1103161
08/03/2021 122.00p 122.40p 121.40p 121.80p 2620914
05/03/2021 123.40p 123.40p 121.20p 122.00p 1454109
04/03/2021 123.80p 123.80p 119.40p 123.40p 2144427
03/03/2021 124.80p 124.80p 121.60p 123.80p 5082209
02/03/2021 121.60p 122.60p 121.60p 121.80p 4697142
01/03/2021 121.40p 125.20p 121.20p 122.60p 4004648
26/02/2021 120.60p 122.80p 120.40p 122.00p 20095116
25/02/2021 92.70p 94.50p 90.20p 91.20p 327002
24/02/2021 92.50p 94.50p 90.70p 90.70p 257357
23/02/2021 90.70p 93.10p 89.80p 92.00p 520293
22/02/2021 92.00p 93.50p 89.19p 92.00p 409048
19/02/2021 89.30p 91.00p 89.30p 90.00p 140637
18/02/2021 91.00p 93.00p 89.00p 90.70p 232301
17/02/2021 89.40p 90.70p 87.40p 90.40p 264917
16/02/2021 89.80p 90.90p 87.80p 90.70p 152179
15/02/2021 91.50p 92.20p 88.50p 89.60p 500462
12/02/2021 89.60p 91.00p 88.80p 91.00p 277795
11/02/2021 87.00p 89.80p 86.20p 88.50p 393654
10/02/2021 84.00p 88.00p 83.60p 87.80p 849676
09/02/2021 83.20p 85.30p 83.00p 85.00p 403103
08/02/2021 85.20p 86.70p 83.90p 85.00p 541535
05/02/2021 88.00p 88.00p 84.50p 86.80p 526155
04/02/2021 89.10p 90.00p 87.27p 87.40p 370289
03/02/2021 88.80p 89.60p 87.80p 89.40p 191932
02/02/2021 88.20p 89.50p 87.70p 89.50p 205392
01/02/2021 88.20p 88.70p 86.50p 87.60p 578841
29/01/2021 88.30p 91.10p 85.50p 91.10p 256154
28/01/2021 85.30p 87.20p 84.50p 87.00p 222414
27/01/2021 85.50p 87.90p 85.27p 87.90p 118890
26/01/2021 86.70p 88.00p 85.60p 86.70p 154653
25/01/2021 87.20p 88.90p 86.00p 88.60p 299772
22/01/2021 87.00p 89.60p 85.50p 89.60p 161342
21/01/2021 90.10p 90.10p 86.50p 86.50p 219052
20/01/2021 87.90p 90.40p 87.90p 90.40p 197016
19/01/2021 87.20p 89.60p 86.61p 89.50p 110202
18/01/2021 87.70p 89.10p 86.60p 88.00p 153308
15/01/2021 90.00p 90.00p 87.80p 88.20p 281574
14/01/2021 88.20p 90.50p 87.30p 87.30p 171041
13/01/2021 89.10p 91.20p 87.37p 90.70p 193721
12/01/2021 89.80p 89.80p 87.63p 88.00p 249581
11/01/2021 90.10p 90.10p 86.60p 88.00p 315735
08/01/2021 89.50p 89.90p 86.30p 89.00p 369979
07/01/2021 88.00p 89.30p 86.10p 89.00p 918472
06/01/2021 92.30p 92.30p 88.00p 90.10p 760469
05/01/2021 89.10p 94.50p 87.50p 94.30p 210902
04/01/2021 95.00p 96.60p 89.70p 90.40p 1304543
31/12/2020 90.00p 95.00p 89.05p 95.00p 292117
30/12/2020 89.30p 91.00p 88.80p 91.00p 245637
28/12/2020 88.80p 90.23p 88.39p 88.50p 56849
24/12/2020 88.80p 90.23p 88.39p 88.50p 56849
23/12/2020 89.30p 90.70p 88.10p 88.70p 197774
22/12/2020 87.50p 91.20p 86.10p 90.00p 253673
21/12/2020 90.30p 92.00p 82.00p 92.00p 588915
18/12/2020 91.30p 92.70p 85.50p 92.70p 463525
17/12/2020 91.70p 91.70p 88.60p 91.00p 183229
16/12/2020 85.90p 92.10p 85.90p 92.10p 244095
15/12/2020 83.50p 89.40p 82.90p 89.40p 183580
14/12/2020 82.40p 86.00p 81.40p 85.50p 219667
11/12/2020 88.70p 88.70p 82.20p 84.20p 237891
10/12/2020 89.90p 89.90p 86.00p 86.00p 309155
09/12/2020 87.10p 91.60p 86.10p 90.00p 365239
08/12/2020 88.20p 89.90p 85.60p 89.10p 146475
07/12/2020 89.00p 91.10p 87.60p 87.90p 156970
04/12/2020 89.00p 91.00p 87.10p 89.80p 440368
03/12/2020 89.80p 91.40p 87.10p 90.50p 767333
02/12/2020 92.00p 95.00p 91.83p 94.00p 456730
01/12/2020 93.00p 94.10p 91.20p 94.10p 284842
30/11/2020 94.00p 95.10p 91.90p 92.80p 323163
27/11/2020 93.20p 95.00p 91.50p 94.50p 255592
26/11/2020 94.80p 95.00p 92.50p 92.50p 105621
25/11/2020 95.00p 95.00p 92.00p 93.20p 74584
24/11/2020 92.00p 94.10p 91.80p 93.00p 193940
23/11/2020 93.50p 95.10p 91.20p 95.10p 299079
20/11/2020 92.50p 96.50p 91.90p 96.50p 124617
19/11/2020 92.70p 95.40p 91.50p 95.40p 240719
18/11/2020 92.30p 94.71p 92.00p 93.00p 274957
17/11/2020 93.10p 97.00p 92.30p 97.00p 185563
16/11/2020 92.90p 95.40p 92.50p 95.40p 191053
13/11/2020 92.60p 94.30p 89.80p 94.30p 137165
12/11/2020 91.00p 92.90p 89.70p 92.00p 218606
10/11/2020 93.70p 95.80p 90.60p 95.80p 312747
09/11/2020 92.80p 96.60p 91.49p 96.60p 266482
06/11/2020 91.50p 93.90p 90.50p 93.00p 127703
05/11/2020 88.10p 98.00p 87.28p 89.80p 346411
04/11/2020 82.60p 86.90p 81.30p 86.20p 1226647
03/11/2020 84.50p 85.90p 82.20p 84.00p 155206
02/11/2020 86.20p 86.60p 83.70p 84.20p 151850
30/10/2020 88.20p 88.80p 86.20p 88.80p 216897
29/10/2020 90.00p 90.00p 85.70p 86.20p 211637
28/10/2020 88.00p 90.30p 87.20p 87.20p 231958
27/10/2020 88.80p 90.80p 88.30p 89.00p 153834
26/10/2020 90.20p 90.78p 86.80p 88.70p 209731
23/10/2020 90.90p 92.10p 90.40p 90.70p 38579
22/10/2020 92.10p 93.60p 90.20p 93.60p 107497
21/10/2020 91.60p 95.30p 88.80p 95.30p 355534
20/10/2020 94.00p 94.00p 90.70p 92.90p 54474
19/10/2020 93.60p 95.90p 91.70p 91.70p 230908
16/10/2020 90.00p 93.90p 87.70p 93.00p 243154
15/10/2020 87.00p 90.00p 86.60p 89.70p 243475
14/10/2020 88.70p 88.71p 87.50p 88.10p 282560
13/10/2020 88.00p 88.80p 86.80p 88.00p 203242
12/10/2020 88.20p 89.20p 87.40p 88.30p 94848
09/10/2020 88.10p 89.90p 87.10p 89.90p 255078
08/10/2020 88.00p 89.20p 86.50p 86.50p 56687
07/10/2020 89.00p 89.70p 88.50p 88.50p 90454
06/10/2020 88.10p 90.10p 87.60p 90.10p 173406
05/10/2020 90.90p 90.90p 87.90p 90.00p 198338
02/10/2020 88.00p 90.40p 88.00p 90.40p 128665
01/10/2020 90.00p 90.00p 87.30p 89.60p 174970
30/09/2020 88.90p 89.60p 87.42p 88.20p 235778
29/09/2020 89.40p 90.70p 88.30p 89.80p 107199
28/09/2020 87.00p 91.00p 87.00p 91.00p 116714
25/09/2020 87.40p 88.80p 86.70p 88.80p 211132
24/09/2020 87.90p 88.10p 87.00p 88.10p 50421
23/09/2020 86.40p 88.30p 86.10p 88.30p 114284
22/09/2020 86.00p 87.40p 85.13p 86.40p 201170
21/09/2020 86.60p 87.10p 84.50p 86.00p 404741
18/09/2020 91.10p 91.10p 86.70p 88.40p 1102988
17/09/2020 90.70p 93.60p 89.90p 91.20p 139269
16/09/2020 93.40p 93.40p 90.00p 90.00p 147271
15/09/2020 88.90p 94.80p 88.90p 94.50p 116293
14/09/2020 91.50p 93.70p 90.00p 90.80p 105612
11/09/2020 92.90p 93.60p 91.00p 91.00p 60111
10/09/2020 92.20p 94.60p 87.70p 94.60p 229585
09/09/2020 90.20p 94.00p 88.76p 91.50p 62189
08/09/2020 90.80p 91.38p 88.60p 90.00p 120122
07/09/2020 86.10p 94.10p 86.10p 88.40p 428536
04/09/2020 85.70p 88.50p 84.40p 88.50p 115375
03/09/2020 85.60p 87.20p 83.80p 83.80p 166316
02/09/2020 85.70p 86.40p 83.60p 86.40p 132213
01/09/2020 84.30p 86.07p 84.00p 86.00p 93341
31/08/2020 85.00p 87.10p 84.20p 85.20p 178247
28/08/2020 85.00p 87.10p 84.20p 85.20p 178247
27/08/2020 85.00p 85.80p 80.70p 85.00p 262847
26/08/2020 86.10p 86.70p 84.00p 84.60p 260773
25/08/2020 89.60p 89.80p 85.60p 85.60p 128558
24/08/2020 84.90p 88.50p 84.02p 88.40p 88279
21/08/2020 84.00p 86.10p 84.00p 86.10p 126906
20/08/2020 83.70p 85.20p 82.20p 85.20p 296490
19/08/2020 83.70p 86.20p 83.70p 85.00p 304388
18/08/2020 87.00p 87.00p 82.50p 84.70p 839190
17/08/2020 87.00p 87.00p 83.87p 86.40p 140624
14/08/2020 87.60p 87.60p 83.00p 87.00p 108249
13/08/2020 85.00p 87.73p 85.00p 86.90p 88188
12/08/2020 85.20p 88.30p 82.70p 86.30p 294612
11/08/2020 85.20p 90.00p 84.00p 87.30p 241958
10/08/2020 85.10p 85.20p 82.20p 83.80p 78559
07/08/2020 84.10p 85.20p 81.60p 84.10p 370594
06/08/2020 86.80p 86.80p 84.00p 85.30p 195635
05/08/2020 88.90p 90.50p 86.00p 86.00p 212790
04/08/2020 90.50p 91.00p 88.08p 91.00p 816844
03/08/2020 86.10p 90.90p 85.70p 89.00p 681171
31/07/2020 86.70p 89.50p 86.50p 89.50p 1425585
30/07/2020 89.00p 89.00p 85.70p 87.80p 217460
29/07/2020 85.20p 87.90p 85.00p 86.00p 522498
28/07/2020 87.10p 88.00p 84.80p 87.90p 81853
27/07/2020 86.80p 90.70p 82.20p 84.40p 389242
24/07/2020 92.00p 92.00p 86.58p 88.00p 223403
23/07/2020 90.10p 91.11p 89.70p 90.00p 66377
22/07/2020 91.80p 91.80p 90.00p 90.30p 124251
21/07/2020 92.30p 93.10p 89.30p 91.90p 372896

*Close Price adjusted for both dividends and splits