River Global Plc (AIM:RVRB)
London
· Delayed Price · Currency is GBP · Price in GBX 35.59
-0.91 (-2.49%)
Mar 5, 2026, 4:00 PM EST
River Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 36.50 | 37.31 | 35.00 | 35.59 | 35.59 | -2.49% | 26,949 |
| Mar 4, 2026 | 36.50 | 37.31 | 36.33 | 36.50 | 36.50 | - | 72,500 |
| Mar 3, 2026 | 38.00 | 37.31 | 37.00 | 36.50 | 36.50 | -3.95% | 19,166 |
| Mar 2, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 8,715 |
| Feb 27, 2026 | 38.00 | 38.15 | 37.21 | 38.00 | 38.00 | - | 28,911 |
| Feb 26, 2026 | 38.00 | 37.50 | 37.21 | 38.00 | 38.00 | - | 29,490 |
| Feb 25, 2026 | 38.15 | 38.15 | 37.11 | 38.00 | 38.00 | - | 39,780 |
| Feb 24, 2026 | 38.00 | 39.00 | 37.33 | 38.00 | 38.00 | - | 10,073 |
| Feb 23, 2026 | 38.00 | 38.45 | 37.00 | 38.00 | 38.00 | - | 46,319 |
| Feb 20, 2026 | 38.00 | 39.00 | 37.35 | 38.00 | 38.00 | - | 107,589 |
| Feb 19, 2026 | 38.00 | 39.00 | 37.10 | 38.00 | 38.00 | - | 5,507 |
| Feb 18, 2026 | 38.00 | 38.45 | 37.00 | 38.00 | 38.00 | - | 12,829 |
| Feb 17, 2026 | 38.50 | 39.00 | 37.00 | 38.00 | 38.00 | -1.30% | 30,597 |
| Feb 16, 2026 | 38.50 | 38.80 | 37.45 | 38.50 | 38.50 | 0.79% | 22,052 |
| Feb 13, 2026 | 38.50 | 39.00 | 37.00 | 38.20 | 38.20 | -0.78% | 85,539 |
| Feb 12, 2026 | 37.50 | 39.00 | 37.30 | 38.50 | 38.50 | 2.67% | 10,003 |
| Feb 11, 2026 | 37.50 | 38.20 | 37.25 | 37.50 | 37.50 | - | 34,244 |
| Feb 10, 2026 | 39.00 | 39.00 | 37.05 | 37.50 | 37.50 | - | 70,122 |
| Feb 9, 2026 | 37.50 | 37.59 | 36.00 | 37.50 | 37.50 | - | 90,726 |
| Feb 6, 2026 | 37.50 | 39.00 | 36.00 | 37.50 | 37.50 | - | 193,460 |
| Feb 5, 2026 | 37.50 | 37.63 | 36.37 | 37.50 | 37.50 | - | 136,849 |
| Feb 4, 2026 | 37.50 | 39.00 | 36.55 | 37.50 | 37.50 | - | 65,585 |
| Feb 3, 2026 | 38.50 | 40.00 | 36.22 | 37.50 | 37.50 | -2.60% | 206,956 |
| Feb 2, 2026 | 39.00 | 40.00 | 37.00 | 38.50 | 38.50 | -1.28% | 75,969 |
| Jan 30, 2026 | 39.00 | 39.30 | 38.00 | 39.00 | 39.00 | - | 27,404 |
| Jan 29, 2026 | 41.00 | 40.04 | 39.70 | 39.00 | 39.00 | -4.88% | 34,473 |
| Jan 28, 2026 | 41.00 | 40.70 | 40.00 | 41.00 | 41.00 | - | 42,800 |
| Jan 27, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 15,037 |
| Jan 26, 2026 | 41.00 | 40.68 | 40.00 | 41.00 | 41.00 | - | 152,685 |
| Jan 23, 2026 | 41.00 | 40.65 | 40.00 | 41.00 | 41.00 | - | 92,960 |
| Jan 22, 2026 | 40.50 | 40.65 | 40.25 | 41.00 | 41.00 | 1.23% | 107,709 |
| Jan 21, 2026 | 40.30 | 41.00 | 40.30 | 40.50 | 40.50 | 1.25% | 70,315 |
| Jan 20, 2026 | 40.00 | 40.40 | 39.04 | 40.00 | 40.00 | - | 89,220 |
| Jan 19, 2026 | 39.50 | 40.98 | 39.00 | 40.00 | 40.00 | 1.27% | 64,840 |
| Jan 16, 2026 | 39.50 | 40.00 | 39.30 | 39.50 | 39.50 | - | 38,691 |
| Jan 15, 2026 | 39.50 | 40.00 | 39.35 | 39.50 | 39.50 | - | 107,844 |
| Jan 14, 2026 | 39.50 | 40.00 | 39.35 | 39.50 | 39.50 | - | 31,393 |
| Jan 13, 2026 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | - | 1,568 |
| Jan 12, 2026 | 39.50 | 39.89 | 39.00 | 39.50 | 39.50 | - | 71,452 |
| Jan 9, 2026 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | - | 56,041 |
| Jan 8, 2026 | 39.50 | 39.43 | 39.43 | 39.50 | 39.50 | - | 8,351 |
| Jan 7, 2026 | 40.00 | 40.00 | 39.43 | 39.50 | 39.50 | - | 2,506 |
| Jan 6, 2026 | 39.50 | 40.00 | 39.20 | 39.50 | 39.50 | - | 4,840 |
| Jan 5, 2026 | 39.50 | 39.89 | 39.33 | 39.50 | 39.50 | - | 20,822 |
| Jan 2, 2026 | 39.50 | 39.33 | 39.30 | 39.50 | 39.50 | - | 8,812 |
| Dec 31, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Dec 30, 2025 | 39.50 | 39.33 | 39.33 | 39.50 | 39.50 | - | 15,000 |
| Dec 29, 2025 | 39.50 | 40.00 | 39.33 | 39.50 | 39.50 | - | 95,322 |
| Dec 24, 2025 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | - | 6,195 |
| Dec 23, 2025 | 39.00 | 39.30 | 38.55 | 39.50 | 39.50 | 1.28% | 31,572 |
| Dec 22, 2025 | 39.00 | 39.85 | 39.30 | 39.00 | 39.00 | - | 2,372 |
| Dec 19, 2025 | 39.00 | 40.00 | 38.38 | 39.00 | 39.00 | - | 10,724 |
| Dec 18, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 6,790 |
| Dec 17, 2025 | 39.00 | 38.00 | 38.00 | 39.00 | 39.00 | - | 735 |
| Dec 16, 2025 | 36.50 | 38.78 | 38.00 | 39.00 | 39.00 | 6.85% | 30,272 |
| Dec 15, 2025 | 36.50 | 37.00 | 35.87 | 36.50 | 36.50 | - | 39,148 |
| Dec 12, 2025 | 36.50 | 36.50 | 35.00 | 36.50 | 36.50 | - | 33,000 |
| Dec 11, 2025 | 36.50 | 36.40 | 35.81 | 36.50 | 36.50 | - | 38,306 |
| Dec 10, 2025 | 36.50 | 36.40 | 35.81 | 36.50 | 36.50 | - | 1,187 |
| Dec 9, 2025 | 36.50 | 36.80 | 35.20 | 36.50 | 36.50 | 1.39% | 214,739 |
| Dec 8, 2025 | 36.50 | 37.80 | 35.00 | 36.00 | 36.00 | -1.37% | 72,389 |
| Dec 5, 2025 | 36.50 | 37.80 | 36.50 | 36.50 | 36.50 | - | 40,847 |
| Dec 4, 2025 | 36.50 | 38.00 | 36.50 | 36.50 | 36.50 | - | 272,545 |
| Dec 3, 2025 | 38.00 | 36.50 | 36.50 | 36.50 | 36.50 | - | 103,933 |
| Dec 2, 2025 | 36.50 | 37.38 | 35.00 | 36.50 | 36.50 | - | 285,520 |
| Dec 1, 2025 | 36.50 | 37.45 | 35.18 | 36.50 | 36.50 | - | 65,852 |
| Nov 28, 2025 | 36.00 | 37.00 | 36.00 | 36.50 | 36.50 | 1.39% | 466,405 |
| Nov 27, 2025 | 36.50 | 38.00 | 35.00 | 36.00 | 36.00 | -1.37% | 53,509 |
| Nov 26, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Nov 25, 2025 | 36.50 | 36.48 | 35.00 | 36.50 | 36.50 | -0.68% | 5,005 |
| Nov 24, 2025 | 37.00 | 38.00 | 36.00 | 36.75 | 36.75 | 3.52% | 159,830 |
| Nov 21, 2025 | 37.00 | 36.50 | 35.50 | 35.50 | 35.50 | -4.05% | 119,077 |
| Nov 20, 2025 | 37.00 | 36.50 | 36.50 | 37.00 | 37.00 | - | 16,048 |
| Nov 19, 2025 | 36.50 | 36.50 | 36.50 | 37.00 | 37.00 | - | 7,790 |
| Nov 18, 2025 | 37.50 | 39.00 | 36.00 | 37.00 | 37.00 | - | 289 |
| Nov 17, 2025 | 38.00 | 38.00 | 36.25 | 37.00 | 37.00 | -2.63% | 147,599 |
| Nov 14, 2025 | 38.00 | 37.92 | 37.00 | 38.00 | 38.00 | - | 30,100 |
| Nov 13, 2025 | 38.00 | 38.25 | 37.21 | 38.00 | 38.00 | - | 3,690 |
| Nov 12, 2025 | 38.00 | 39.00 | 37.21 | 38.00 | 38.00 | - | 24,428 |
| Nov 11, 2025 | 38.00 | 38.40 | 37.00 | 38.00 | 38.00 | - | 5,438 |
| Nov 10, 2025 | 38.00 | 38.77 | 37.21 | 38.00 | 38.00 | - | 21,756 |
| Nov 7, 2025 | 38.50 | 40.00 | 37.21 | 38.00 | 38.00 | -2.56% | 695 |
| Nov 6, 2025 | 39.00 | 40.00 | 37.16 | 39.00 | 39.00 | - | 146,855 |
| Nov 5, 2025 | 39.50 | 41.00 | 38.00 | 39.00 | 39.00 | -2.50% | 27,253 |
| Nov 4, 2025 | 39.50 | 41.00 | 38.56 | 40.00 | 40.00 | 1.27% | 81,186 |
| Nov 3, 2025 | 39.50 | 40.40 | 40.30 | 39.50 | 39.50 | 1.28% | 3,717 |
| Oct 31, 2025 | 39.50 | 39.56 | 39.00 | 39.00 | 39.00 | -1.27% | 68,598 |
| Oct 30, 2025 | 39.50 | 40.50 | 39.56 | 39.50 | 39.50 | - | 62,580 |
| Oct 29, 2025 | 39.50 | 40.00 | 39.41 | 39.50 | 39.50 | - | 10,907 |
| Oct 28, 2025 | 39.50 | 40.00 | 39.22 | 39.50 | 39.50 | - | 13,806 |
| Oct 27, 2025 | 39.50 | 40.89 | 39.17 | 39.50 | 39.50 | - | 22,692 |
| Oct 24, 2025 | 39.00 | 41.00 | 39.00 | 39.50 | 39.50 | 1.28% | 43,998 |
| Oct 23, 2025 | 39.00 | 40.00 | 38.60 | 39.00 | 39.00 | - | 28,325 |
| Oct 22, 2025 | 39.00 | 38.55 | 38.55 | 39.00 | 39.00 | - | 8,510 |
| Oct 21, 2025 | 38.50 | 39.78 | 38.28 | 39.00 | 39.00 | 1.30% | 49,701 |
| Oct 20, 2025 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | - | 104,446 |
| Oct 17, 2025 | 38.50 | 38.78 | 38.00 | 38.50 | 38.50 | - | 90,126 |
| Oct 16, 2025 | 39.00 | 40.00 | 38.00 | 38.50 | 38.50 | -1.28% | 1,036 |
| Oct 15, 2025 | 39.00 | 40.00 | 38.40 | 39.00 | 39.00 | 2.63% | 68,526 |
| Oct 14, 2025 | 40.50 | 41.90 | 38.00 | 38.00 | 38.00 | -6.17% | 88,283 |