Reliance Industries Limited (RIGD.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:45PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 70.30 | 70.90 | 69.90 | 70.10 | 70.10 | 58,337 |
| 24 Apr 2024 | 70.60 | 70.70 | 69.28 | 69.90 | 69.90 | 131,106 |
| 23 Apr 2024 | 71.10 | 71.20 | 70.30 | 70.50 | 70.50 | 92,834 |
| 22 Apr 2024 | 71.10 | 72.20 | 71.00 | 72.10 | 72.10 | 95,807 |
| 19 Apr 2024 | 70.10 | 71.00 | 70.10 | 71.00 | 71.00 | 75,471 |
| 18 Apr 2024 | 71.10 | 71.30 | 69.83 | 70.90 | 70.90 | 96,425 |
| 17 Apr 2024 | 70.50 | 70.80 | 70.30 | 70.30 | 70.30 | 35,489 |
| 16 Apr 2024 | 70.40 | 71.20 | 69.90 | 71.00 | 71.00 | 99,506 |
| 15 Apr 2024 | 71.30 | 71.50 | 70.60 | 70.70 | 70.70 | 92,338 |
| 12 Apr 2024 | 71.20 | 71.30 | 70.40 | 70.40 | 70.40 | 230,619 |
| 11 Apr 2024 | 70.90 | 71.10 | 70.70 | 70.90 | 70.90 | 134,993 |
| 10 Apr 2024 | 71.20 | 71.50 | 70.50 | 70.60 | 70.60 | 50,135 |
| 09 Apr 2024 | 71.00 | 71.20 | 70.50 | 70.70 | 70.70 | 124,465 |
| 08 Apr 2024 | 71.30 | 71.90 | 71.30 | 71.80 | 71.80 | 161,544 |
| 05 Apr 2024 | 70.50 | 70.70 | 69.55 | 70.20 | 70.20 | 146,081 |
| 04 Apr 2024 | 70.20 | 71.10 | 69.90 | 71.00 | 71.00 | 58,565 |
| 03 Apr 2024 | 71.30 | 71.30 | 70.70 | 71.00 | 71.00 | 26,121 |
| 02 Apr 2024 | 71.20 | 72.00 | 71.10 | 71.50 | 71.50 | 106,828 |
| 28 Mar 2024 | 71.80 | 72.20 | 71.30 | 71.40 | 71.40 | 59,967 |
| 27 Mar 2024 | 71.60 | 72.20 | 71.60 | 71.90 | 71.90 | 172,974 |
| 26 Mar 2024 | 69.50 | 69.80 | 69.10 | 69.20 | 69.20 | 80,744 |
| 25 Mar 2024 | 69.60 | 70.00 | 69.40 | 69.70 | 69.70 | 76,509 |
| 22 Mar 2024 | 69.70 | 70.30 | 69.60 | 69.80 | 69.80 | 215,435 |
| 21 Mar 2024 | 70.00 | 70.20 | 69.70 | 69.70 | 69.70 | 260,839 |
| 20 Mar 2024 | 69.40 | 69.70 | 69.00 | 69.70 | 69.70 | 116,032 |
| 19 Mar 2024 | 68.90 | 69.00 | 68.16 | 68.90 | 68.90 | 203,666 |
| 18 Mar 2024 | 69.30 | 69.60 | 68.90 | 69.30 | 69.30 | 77,885 |
| 15 Mar 2024 | 68.80 | 69.40 | 68.18 | 68.40 | 68.40 | 270,252 |
| 14 Mar 2024 | 69.50 | 69.80 | 69.10 | 69.50 | 69.50 | 78,773 |
| 13 Mar 2024 | 70.70 | 70.80 | 69.20 | 69.40 | 69.40 | 80,904 |
| 12 Mar 2024 | 72.00 | 72.10 | 71.50 | 72.10 | 72.10 | 93,760 |
| 11 Mar 2024 | 71.80 | 72.00 | 71.00 | 71.20 | 71.20 | 85,274 |
| 08 Mar 2024 | 72.20 | 72.40 | 71.80 | 72.20 | 72.20 | 90,112 |
| 07 Mar 2024 | 72.60 | 72.60 | 71.70 | 72.00 | 72.00 | 74,104 |
| 06 Mar 2024 | 72.20 | 73.40 | 71.60 | 73.10 | 73.10 | 140,913 |
| 05 Mar 2024 | 72.80 | 73.10 | 72.70 | 73.00 | 73.00 | 55,436 |
| 04 Mar 2024 | 73.10 | 73.50 | 73.00 | 73.20 | 73.20 | 38,487 |
| 01 Mar 2024 | 72.10 | 72.90 | 72.00 | 72.80 | 72.80 | 56,449 |
| 29 Feb 2024 | 70.70 | 71.40 | 70.60 | 71.20 | 71.20 | 131,431 |
| 28 Feb 2024 | 70.80 | 71.00 | 70.30 | 70.60 | 70.60 | 142,471 |
| 27 Feb 2024 | 72.50 | 72.70 | 71.70 | 71.80 | 71.80 | 110,159 |
| 26 Feb 2024 | 72.40 | 72.60 | 72.10 | 72.30 | 72.30 | 55,376 |
| 23 Feb 2024 | 72.80 | 72.80 | 72.40 | 72.80 | 72.80 | 41,953 |
| 22 Feb 2024 | 71.20 | 72.30 | 70.85 | 72.10 | 72.10 | 85,365 |
| 21 Feb 2024 | 71.60 | 72.00 | 71.05 | 71.50 | 71.50 | 215,450 |
| 20 Feb 2024 | 71.20 | 71.80 | 71.00 | 71.60 | 71.60 | 146,958 |
| 19 Feb 2024 | 70.90 | 71.70 | 70.90 | 71.60 | 71.60 | 141,088 |
| 16 Feb 2024 | 70.80 | 71.30 | 70.60 | 71.30 | 71.30 | 102,966 |
| 15 Feb 2024 | 71.10 | 71.70 | 70.80 | 71.10 | 71.10 | 96,487 |
| 14 Feb 2024 | 70.80 | 71.80 | 70.70 | 71.80 | 71.80 | 130,799 |
| 13 Feb 2024 | 70.70 | 71.00 | 69.90 | 69.90 | 69.90 | 139,612 |
| 12 Feb 2024 | 69.90 | 70.30 | 69.70 | 70.00 | 70.00 | 34,445 |
| 09 Feb 2024 | 70.30 | 70.60 | 69.79 | 70.40 | 70.40 | 50,345 |
| 08 Feb 2024 | 69.40 | 70.40 | 69.40 | 69.80 | 69.80 | 72,648 |
| 07 Feb 2024 | 69.00 | 69.90 | 68.80 | 69.80 | 69.80 | 133,880 |
| 06 Feb 2024 | 68.90 | 69.20 | 68.40 | 69.10 | 69.10 | 221,826 |
| 05 Feb 2024 | 70.50 | 70.60 | 68.70 | 69.10 | 69.10 | 176,391 |
| 02 Feb 2024 | 70.00 | 70.60 | 69.80 | 70.20 | 70.20 | 188,167 |
| 01 Feb 2024 | 68.90 | 69.90 | 68.70 | 69.00 | 69.00 | 89,462 |
| 31 Jan 2024 | 68.80 | 69.50 | 68.50 | 69.40 | 69.40 | 88,331 |
| 30 Jan 2024 | 68.90 | 69.00 | 67.43 | 68.20 | 68.20 | 162,736 |
| 29 Jan 2024 | 68.60 | 69.94 | 68.60 | 69.50 | 69.50 | 106,626 |
| 26 Jan 2024 | 65.60 | 65.90 | 65.60 | 65.80 | 65.80 | 72,509 |
| 25 Jan 2024 | 64.50 | 65.90 | 64.50 | 65.40 | 65.40 | 47,778 |
| 24 Jan 2024 | 64.40 | 65.50 | 64.10 | 64.90 | 64.90 | 78,894 |
| 23 Jan 2024 | 64.00 | 64.50 | 63.90 | 64.20 | 64.20 | 78,862 |
| 22 Jan 2024 | 64.90 | 65.50 | 64.60 | 65.50 | 65.50 | 92,734 |
| 19 Jan 2024 | 65.50 | 66.20 | 64.50 | 65.10 | 65.10 | 114,691 |
| 18 Jan 2024 | 65.40 | 66.10 | 65.30 | 66.10 | 66.10 | 81,157 |
| 17 Jan 2024 | 65.50 | 65.70 | 64.90 | 65.20 | 65.20 | 105,960 |
| 16 Jan 2024 | 66.30 | 66.60 | 65.70 | 65.90 | 65.90 | 81,823 |
| 15 Jan 2024 | 66.80 | 67.20 | 66.60 | 66.70 | 66.70 | 119,275 |
| 12 Jan 2024 | 66.00 | 66.80 | 65.90 | 66.10 | 66.10 | 128,544 |
| 11 Jan 2024 | 64.70 | 65.70 | 63.81 | 65.10 | 65.10 | 92,246 |
| 10 Jan 2024 | 62.60 | 64.20 | 62.40 | 64.00 | 64.00 | 86,417 |
| 09 Jan 2024 | 62.70 | 62.90 | 62.00 | 62.30 | 62.30 | 13,867 |
| 08 Jan 2024 | 62.30 | 62.70 | 62.10 | 62.60 | 62.60 | 76,446 |
| 05 Jan 2024 | 62.80 | 63.10 | 62.60 | 62.90 | 62.90 | 38,080 |
| 04 Jan 2024 | 62.40 | 62.70 | 62.30 | 62.70 | 62.70 | 26,357 |
| 03 Jan 2024 | 62.50 | 62.80 | 61.70 | 61.90 | 61.90 | 60,219 |
| 02 Jan 2024 | 62.20 | 62.80 | 62.00 | 62.50 | 62.50 | 53,214 |
| 29 Dec 2023 | 62.60 | 62.60 | 62.10 | 62.50 | 62.50 | 31,452 |
| 28 Dec 2023 | 62.70 | 63.20 | 62.50 | 62.90 | 62.90 | 77,131 |
| 27 Dec 2023 | 62.10 | 62.20 | 61.80 | 62.00 | 62.00 | 136,199 |
| 22 Dec 2023 | 61.90 | 62.30 | 61.70 | 62.30 | 62.30 | 32,592 |
| 21 Dec 2023 | 61.60 | 62.10 | 61.20 | 61.60 | 61.60 | 128,501 |
| 20 Dec 2023 | 62.20 | 62.20 | 60.60 | 61.30 | 61.30 | 259,725 |
| 19 Dec 2023 | 61.50 | 62.50 | 61.50 | 62.20 | 62.20 | 238,433 |
| 18 Dec 2023 | 60.70 | 61.00 | 60.40 | 61.00 | 61.00 | 245,407 |
| 15 Dec 2023 | 59.40 | 60.20 | 59.17 | 60.10 | 60.10 | 137,411 |
| 14 Dec 2023 | 59.30 | 59.40 | 59.00 | 59.00 | 59.00 | 193,840 |
| 13 Dec 2023 | 58.20 | 58.80 | 57.90 | 58.10 | 58.10 | 75,835 |
| 12 Dec 2023 | 58.60 | 58.80 | 57.80 | 58.20 | 58.20 | 77,469 |
| 11 Dec 2023 | 59.10 | 59.30 | 58.65 | 59.00 | 59.00 | 67,558 |
| 08 Dec 2023 | 59.10 | 59.40 | 58.70 | 59.20 | 59.20 | 68,070 |
| 07 Dec 2023 | 58.90 | 59.40 | 58.90 | 59.20 | 59.20 | 54,792 |
| 06 Dec 2023 | 58.90 | 59.50 | 58.76 | 59.00 | 59.00 | 86,798 |
| 05 Dec 2023 | 58.20 | 59.20 | 58.01 | 58.90 | 58.90 | 342,475 |
| 04 Dec 2023 | 58.10 | 58.40 | 57.90 | 57.90 | 57.90 | 34,236 |
| 01 Dec 2023 | 57.40 | 57.80 | 57.30 | 57.60 | 57.60 | 16,998 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.