LON:0RI8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.51	40.95	40.49	40.78	40.78	-0.36%	345,205
Apr 27, 2026	41.07	41.26	40.82	40.93	40.93	-1.52%	611,622
Apr 24, 2026	41.11	41.63	41.11	41.56	41.56	0.69%	165,317
Apr 23, 2026	41.72	41.63	41.08	41.28	41.28	-1.14%	982,715
Apr 22, 2026	41.51	41.82	41.42	41.75	41.75	1.26%	7,991,338
Apr 21, 2026	41.15	41.50	40.38	41.23	41.23	0.20%	721,164
Apr 20, 2026	40.93	41.38	39.39	41.15	41.15	1.41%	3,172,116
Apr 17, 2026	41.20	41.16	40.30	40.58	40.58	-1.01%	1,356,307
Apr 16, 2026	41.20	41.24	40.74	40.99	40.99	0.50%	89,637
Apr 15, 2026	40.87	41.12	40.59	40.79	40.79	-0.65%	633,263
Apr 14, 2026	41.13	41.48	40.58	41.05	41.05	-0.75%	3,783,402
Apr 13, 2026	40.98	41.51	41.00	41.37	41.37	0.89%	2,679,881
Apr 10, 2026	41.35	41.32	40.73	41.00	41.00	-1.94%	392,035
Apr 9, 2026	41.91	42.24	41.53	41.81	41.08	-0.21%	1,006,325
Apr 8, 2026	42.80	42.32	41.07	41.90	41.17	0.50%	1,264,244
Apr 7, 2026	42.49	42.16	41.69	41.69	40.96	-0.10%	1,925,352
Apr 2, 2026	41.92	41.85	41.06	41.73	41.00	1.29%	5,810,602
Apr 1, 2026	40.40	41.26	40.12	41.20	40.48	1.68%	6,346,072
Mar 31, 2026	40.38	40.84	40.14	40.52	39.81	1.38%	5,353,522
Mar 30, 2026	40.20	40.49	39.64	39.97	39.27	0.33%	6,433,928
Mar 27, 2026	40.36	40.37	39.78	39.84	39.14	-1.58%	196,714
Mar 26, 2026	39.95	40.55	40.08	40.48	39.77	-0.21%	177,810
Mar 25, 2026	40.88	40.77	40.09	40.56	39.85	0.55%	1,565,424
Mar 24, 2026	40.08	40.56	39.99	40.34	39.63	0.28%	1,308,768
Mar 23, 2026	40.00	40.98	40.05	40.23	39.52	-2.66%	744,576
Mar 20, 2026	41.63	41.61	40.81	41.33	40.60	0.30%	439,678
Mar 19, 2026	41.46	41.85	41.20	41.20	40.48	-1.60%	303,533
Mar 18, 2026	41.80	42.50	41.60	41.87	41.14	-1.51%	328,012
Mar 17, 2026	41.06	43.14	41.36	42.51	41.77	0.62%	240,568
Mar 16, 2026	42.05	43.14	41.23	42.25	41.51	0.78%	264,544
Mar 13, 2026	42.00	42.11	41.43	41.93	41.19	1.88%	1,316,891
Mar 12, 2026	40.88	41.63	40.78	41.15	40.43	0.84%	403,935
Mar 11, 2026	41.20	41.22	40.23	40.81	40.10	-0.92%	299,009
Mar 10, 2026	39.73	41.43	40.86	41.19	40.47	0.76%	569,479
Mar 9, 2026	41.08	41.20	40.43	40.88	40.16	0.48%	298,528
Mar 6, 2026	40.51	40.98	40.49	40.68	39.97	-1.03%	174,682
Mar 5, 2026	41.09	41.58	40.64	41.10	40.39	-0.90%	519,385
Mar 4, 2026	41.11	41.75	41.00	41.48	40.75	2.14%	227,015
Mar 3, 2026	41.01	41.29	40.54	40.61	39.90	-1.72%	340,117
Mar 2, 2026	41.76	41.69	41.06	41.32	40.60	-0.17%	196,566
Feb 27, 2026	40.71	41.77	40.82	41.39	40.67	1.07%	529,365
Feb 26, 2026	40.88	41.09	40.72	40.95	40.24	-0.36%	3,505,670
Feb 25, 2026	41.40	41.45	40.76	41.10	40.38	-0.94%	357,865
Feb 24, 2026	41.25	41.70	41.22	41.49	40.77	0.58%	481,639
Feb 23, 2026	40.14	41.25	40.11	41.25	40.53	2.76%	1,695,923
Feb 20, 2026	40.01	40.37	39.71	40.14	39.44	0.63%	413,057
Feb 19, 2026	39.69	40.11	39.54	39.89	39.19	0.73%	223,799
Feb 18, 2026	39.75	39.82	39.41	39.60	38.91	-0.52%	1,385,103
Feb 17, 2026	39.14	40.06	38.88	39.81	39.11	0.69%	3,646,044
Feb 16, 2026	39.38	39.78	39.37	39.54	38.84	-0.17%	147,886
Feb 13, 2026	39.28	39.82	39.21	39.60	38.91	2.55%	2,535,332
Feb 12, 2026	38.98	39.50	37.98	38.62	37.94	-0.26%	658,340
Feb 11, 2026	36.51	38.73	35.02	38.72	38.04	11.41%	862,717
Feb 10, 2026	34.62	34.93	34.51	34.75	34.15	0.57%	199,960
Feb 9, 2026	34.95	35.09	34.47	34.56	33.95	-0.88%	137,548
Feb 6, 2026	34.96	35.16	34.71	34.86	34.26	0.52%	1,323,737
Feb 5, 2026	34.62	35.04	34.42	34.69	34.08	-0.39%	85,156
Feb 4, 2026	34.00	34.98	33.96	34.82	34.21	3.03%	391,046
Feb 3, 2026	33.64	33.92	31.99	33.80	33.21	1.06%	307,889
Feb 2, 2026	33.34	33.60	32.90	33.44	32.86	1.45%	498,509
Jan 30, 2026	32.95	33.34	31.99	32.96	32.39	0.57%	701,578
Jan 29, 2026	32.42	33.11	32.37	32.78	32.20	1.41%	1,310,944
Jan 28, 2026	32.33	33.07	31.99	32.32	31.76	-0.21%	1,535,111
Jan 27, 2026	33.00	33.35	32.12	32.39	31.82	-1.71%	1,423,785
Jan 26, 2026	33.28	33.35	32.75	32.95	32.37	0.30%	165,211
Jan 23, 2026	33.00	33.11	32.50	32.85	32.28	-0.64%	141,445
Jan 22, 2026	32.75	33.60	32.92	33.07	32.49	0.02%	362,752
Jan 21, 2026	33.11	33.17	32.50	33.06	32.48	0.19%	320,249
Jan 20, 2026	33.31	33.47	32.93	33.00	32.42	-1.88%	137,956
Jan 19, 2026	33.80	33.85	33.24	33.63	33.04	-0.57%	80,907
Jan 16, 2026	34.31	34.19	33.35	33.82	33.23	-1.51%	344,740
Jan 15, 2026	34.34	34.85	33.99	34.34	33.74	0.97%	439,095
Jan 14, 2026	33.88	34.18	33.00	34.01	33.42	1.18%	240,294
Jan 13, 2026	33.69	33.99	33.00	33.61	33.03	0.26%	113,421
Jan 12, 2026	33.62	33.98	33.00	33.52	32.94	-0.54%	820,372
Jan 9, 2026	33.91	33.88	33.60	33.71	33.12	0.97%	203,738
Jan 8, 2026	33.60	33.74	33.08	33.38	32.80	-2.80%	697,205
Jan 7, 2026	34.15	34.57	33.84	34.34	33.74	-0.17%	1,164,691
Jan 6, 2026	34.51	34.53	34.29	34.40	33.80	0.12%	185,895
Jan 5, 2026	35.04	35.04	34.23	34.36	33.76	-1.17%	54,735
Jan 2, 2026	35.03	35.19	34.75	34.76	34.15	-0.39%	357,086
Dec 31, 2025	34.75	35.00	34.83	34.90	34.29	0.07%	26,553
Dec 30, 2025	34.52	35.03	34.61	34.87	34.26	0.74%	48,537
Dec 29, 2025	34.39	34.80	34.37	34.62	34.01	0.20%	50,111
Dec 24, 2025	34.51	34.62	34.48	34.55	33.94	-0.22%	7,329
Dec 23, 2025	34.81	34.80	34.50	34.62	34.02	0.12%	77,886
Dec 22, 2025	35.00	34.77	34.55	34.58	33.98	-0.75%	135,572
Dec 19, 2025	35.00	34.99	34.66	34.84	34.23	0.41%	324,840
Dec 18, 2025	34.74	35.15	34.53	34.70	34.09	0.40%	2,079,792
Dec 17, 2025	34.65	35.15	34.40	34.56	33.96	-0.47%	193,993
Dec 16, 2025	35.04	35.00	34.59	34.72	34.12	-0.21%	78,800
Dec 15, 2025	34.72	34.91	34.60	34.80	34.19	0.35%	70,008
Dec 12, 2025	34.85	35.15	33.85	34.68	34.07	0.68%	1,704,664
Dec 11, 2025	34.40	35.00	34.35	34.44	33.84	0.18%	514,969
Dec 10, 2025	34.60	34.88	33.75	34.38	33.78	-1.31%	163,030
Dec 9, 2025	34.97	34.94	34.73	34.84	34.23	-0.09%	295,790
Dec 8, 2025	34.89	35.07	34.73	34.87	34.26	-0.26%	2,608,983
Dec 5, 2025	34.62	35.15	34.71	34.96	34.35	-0.81%	98,977
Dec 4, 2025	35.19	35.53	34.47	35.24	34.63	-0.47%	422,386
Dec 3, 2025	36.04	35.82	35.28	35.41	34.79	-1.17%	702,581