Yahoo

Mail

UK markets closed

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
79.06
+0.06(+0.08%)
GOLD FUTURES
2,313.40
+2.40(+0.10%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,348.85
+1,321.62(+2.87%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

Recruit Holdings Co.,Ltd. (RCRRF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

45.10

+2.33

(+5.45%)

At close: 02:22PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	45.10	45.10	45.10	45.10	45.10	590
01 May 2024	42.77	42.77	42.77	42.77	42.77	400
30 Apr 2024	42.77	42.77	42.77	42.77	42.77	600
29 Apr 2024	43.43	43.43	41.72	41.72	41.72	800
26 Apr 2024	41.27	43.28	41.27	42.68	42.68	1,300
25 Apr 2024	40.96	40.96	40.96	40.96	40.96	500
24 Apr 2024	41.83	41.83	41.83	41.83	41.83	6,300
23 Apr 2024	39.75	41.82	39.75	39.83	39.83	2,200
22 Apr 2024	39.64	41.77	39.64	41.77	41.77	1,000
19 Apr 2024	40.00	40.53	39.62	40.05	40.05	1,900
18 Apr 2024	41.00	41.87	39.45	41.84	41.84	1,600
17 Apr 2024	43.15	43.15	41.00	41.00	41.00	700
16 Apr 2024	43.46	43.46	40.86	41.00	41.00	1,700
15 Apr 2024	42.91	42.91	42.91	42.91	42.91	600
12 Apr 2024	42.80	44.55	42.78	42.78	42.78	1,300
11 Apr 2024	43.62	43.62	43.62	43.62	43.62	300
10 Apr 2024	43.62	43.62	43.62	43.62	43.62	300
09 Apr 2024	43.85	45.81	43.62	43.62	43.62	1,700
08 Apr 2024	44.05	44.05	44.05	44.05	44.05	4,200
05 Apr 2024	44.05	44.05	44.05	44.05	44.05	1,000
04 Apr 2024	45.07	45.07	42.96	42.96	42.96	500
03 Apr 2024	44.61	44.61	40.90	41.91	41.91	1,600
02 Apr 2024	42.05	44.70	42.05	44.60	44.60	900
01 Apr 2024	45.01	45.01	42.60	44.99	44.99	1,900
28 Mar 2024	44.87	44.87	44.87	44.87	44.87	400
28 Mar 2024	0.076 Dividend
27 Mar 2024	45.25	45.25	43.12	43.12	43.04	1,900
26 Mar 2024	44.13	44.13	42.43	42.43	42.36	1,000
25 Mar 2024	44.15	44.15	41.85	43.55	43.47	1,700
22 Mar 2024	43.60	43.60	43.60	43.60	43.52	2,500
21 Mar 2024	45.19	45.19	42.50	42.50	42.43	4,200
20 Mar 2024	44.19	44.19	44.19	44.19	44.11	500
19 Mar 2024	42.25	42.25	42.25	42.25	42.18	500
18 Mar 2024	44.96	44.96	42.91	43.16	43.09	1,400
15 Mar 2024	44.36	44.36	41.71	41.71	41.64	1,400
14 Mar 2024	43.30	43.30	43.30	43.30	43.22	500
13 Mar 2024	42.14	44.10	42.14	44.10	44.02	600
12 Mar 2024	44.20	44.26	42.12	42.12	42.05	1,700
11 Mar 2024	44.67	44.67	42.58	42.58	42.50	4,600
08 Mar 2024	44.16	44.16	42.08	42.08	42.01	1,100
07 Mar 2024	40.41	40.41	40.41	40.41	40.34	600
06 Mar 2024	40.41	40.41	40.41	40.41	40.34	6,000
05 Mar 2024	40.82	40.82	40.82	40.82	40.75	500
04 Mar 2024	43.86	43.86	40.73	40.73	40.66	1,300
01 Mar 2024	41.67	42.98	40.74	40.74	40.67	1,900
29 Feb 2024	39.50	39.50	39.50	39.50	39.43	500
28 Feb 2024	41.90	41.90	39.50	39.50	39.43	1,000
27 Feb 2024	38.38	38.38	38.38	38.38	38.31	700
26 Feb 2024	40.00	41.41	39.20	39.20	39.13	1,500
23 Feb 2024	40.00	40.00	38.27	39.17	39.11	1,200
22 Feb 2024	40.00	40.00	38.61	39.00	38.93	5,300
21 Feb 2024	40.00	40.00	38.22	39.00	38.93	6,400
20 Feb 2024	38.88	40.00	37.71	40.00	39.93	1,600
16 Feb 2024	39.59	42.40	39.59	42.40	42.33	1,300
15 Feb 2024	40.97	41.01	38.60	39.05	38.98	3,900
14 Feb 2024	41.32	41.32	40.01	40.85	40.78	13,300
13 Feb 2024	42.72	42.72	40.62	42.69	42.61	4,200
12 Feb 2024	40.66	40.66	38.42	39.00	38.93	1,700
09 Feb 2024	39.30	40.65	39.30	40.65	40.58	1,200
08 Feb 2024	40.22	40.22	40.01	40.02	39.95	900
07 Feb 2024	38.00	40.41	38.00	40.28	40.21	900
06 Feb 2024	39.98	39.98	39.51	39.51	39.44	1,100
05 Feb 2024	40.52	40.52	37.77	37.77	37.70	1,800
02 Feb 2024	40.51	40.51	40.51	40.51	40.44	400
01 Feb 2024	38.86	41.63	38.86	40.51	40.44	1,400
31 Jan 2024	41.25	41.25	39.35	39.35	39.28	1,000
30 Jan 2024	41.07	41.07	41.07	41.07	41.00	700
29 Jan 2024	38.62	41.86	38.62	39.32	39.25	2,900
26 Jan 2024	41.06	41.06	41.06	41.06	40.99	600
25 Jan 2024	41.68	41.68	38.85	38.85	38.78	1,100
24 Jan 2024	43.02	43.02	40.08	40.08	40.01	6,400
23 Jan 2024	42.24	42.24	40.57	42.19	42.12	1,500
22 Jan 2024	43.27	43.27	42.50	42.56	42.48	7,900
19 Jan 2024	40.90	43.65	40.90	40.90	40.83	2,000
18 Jan 2024	42.00	42.00	39.53	39.62	39.55	3,300
17 Jan 2024	42.12	42.12	41.90	41.90	41.83	1,200
16 Jan 2024	43.05	43.45	40.95	40.95	40.88	1,900
12 Jan 2024	43.80	43.80	43.80	43.80	43.72	2,900
11 Jan 2024	41.85	41.85	40.29	40.29	40.21	1,500
10 Jan 2024	41.60	41.97	40.85	40.85	40.78	3,300
09 Jan 2024	40.02	41.67	40.02	41.59	41.52	1,100
08 Jan 2024	40.80	41.60	39.28	41.06	40.99	4,700
05 Jan 2024	41.60	41.60	39.23	39.23	39.16	1,300
04 Jan 2024	39.94	40.94	39.94	40.71	40.64	4,000
03 Jan 2024	40.60	42.54	40.60	42.54	42.47	3,800
02 Jan 2024	42.65	42.97	42.65	42.66	42.58	3,300
29 Dec 2023	43.77	43.77	40.67	40.67	40.60	900
28 Dec 2023	43.95	43.95	43.30	43.30	43.22	1,100
27 Dec 2023	41.85	42.55	41.17	41.18	41.11	1,500
26 Dec 2023	42.83	42.83	39.44	42.83	42.75	1,100
22 Dec 2023	42.84	42.84	39.65	39.65	39.58	5,200
21 Dec 2023	42.20	42.20	39.69	39.69	39.62	1,700
20 Dec 2023	40.50	41.17	40.50	41.17	41.10	3,200
19 Dec 2023	38.87	41.83	38.87	39.48	39.41	1,700
18 Dec 2023	41.31	41.31	38.84	38.84	38.77	3,200
15 Dec 2023	42.45	42.70	42.40	42.40	42.33	4,400
14 Dec 2023	40.00	41.67	39.87	41.05	40.98	3,300
13 Dec 2023	38.19	39.55	37.70	38.01	37.94	3,300
12 Dec 2023	36.55	37.68	35.42	35.62	35.56	3,100
11 Dec 2023	37.60	37.60	35.59	36.10	36.04	4,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL79.06+0.06(+0.08%)

GOLD FUTURES2,313.40+2.40(+0.10%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,348.85+1,321.62(+2.87%)

Best UK mortgage deals of the week

Recruit Holdings Co.,Ltd. (RCRRF)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
79.06
+0.06(+0.08%)

GOLD FUTURES
2,313.40
+2.40(+0.10%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,348.85
+1,321.62(+2.87%)