River Global Plc (AIM:RVRB)
London · Delayed Price · Currency is GBP · Price in GBX 39.00
-0.50 (-1.27%)
At close: Oct 31, 2025
River Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 38.50 | 41.90 | 37.00 | 40.50 | 40.50 | 5.19% | 86,518 |
| Oct 10, 2025 | 37.50 | 40.00 | 36.10 | 38.50 | 38.50 | 2.67% | 90,807 |
| Oct 9, 2025 | 37.50 | 39.00 | 37.33 | 37.50 | 37.50 | - | 89,425 |
| Oct 8, 2025 | 37.50 | 38.00 | 36.00 | 37.50 | 37.50 | - | 578,563 |
| Oct 7, 2025 | 37.50 | 38.14 | 36.30 | 37.50 | 37.50 | - | 43,500 |
| Oct 6, 2025 | 38.00 | 38.68 | 36.00 | 37.50 | 37.50 | -1.32% | 71,776 |
| Oct 3, 2025 | 38.00 | 38.32 | 37.21 | 38.00 | 38.00 | - | 139,034 |
| Oct 2, 2025 | 38.00 | 38.33 | 38.33 | 38.00 | 38.00 | - | 1,304 |
| Oct 1, 2025 | 38.00 | 38.35 | 36.30 | 38.00 | 38.00 | - | 39,056 |
| Sep 30, 2025 | 38.50 | 37.31 | 37.11 | 38.00 | 38.00 | -1.30% | 28,409 |
| Sep 29, 2025 | 39.50 | 40.00 | 37.25 | 38.50 | 38.50 | -2.53% | 59,915 |
| Sep 26, 2025 | 39.50 | 38.50 | 38.00 | 39.50 | 39.50 | - | 13,966 |
| Sep 25, 2025 | 40.00 | 41.00 | 38.00 | 39.50 | 39.50 | -1.25% | 16,140 |
| Sep 24, 2025 | 41.50 | 43.00 | 40.00 | 40.00 | 40.00 | -3.61% | 126,933 |
| Sep 23, 2025 | 41.50 | 43.30 | 40.75 | 41.50 | 41.50 | -3.49% | 64,345 |
| Sep 22, 2025 | 42.00 | 43.00 | 41.00 | 43.00 | 43.00 | 2.38% | 73,662 |
| Sep 19, 2025 | 36.50 | 43.50 | 36.00 | 42.00 | 42.00 | 15.07% | 243,817 |
| Sep 18, 2025 | 36.50 | 36.99 | 36.35 | 36.50 | 36.50 | - | 26,269 |
| Sep 17, 2025 | 36.00 | 37.00 | 36.20 | 36.50 | 36.50 | 1.39% | 80,010 |
| Sep 16, 2025 | 36.00 | 37.00 | 36.11 | 36.00 | 36.00 | - | 3,751 |
| Sep 15, 2025 | 36.00 | 37.00 | 35.10 | 36.00 | 36.00 | - | 29,182 |
| Sep 12, 2025 | 36.00 | 36.50 | 35.55 | 36.00 | 36.00 | - | 83,486 |
| Sep 11, 2025 | 36.00 | 36.18 | 35.55 | 36.00 | 36.00 | - | 25,230 |
| Sep 10, 2025 | 36.00 | 36.37 | 35.50 | 36.00 | 36.00 | - | 57,028 |
| Sep 9, 2025 | 36.00 | 36.50 | 35.50 | 36.00 | 36.00 | - | 13,106 |
| Sep 8, 2025 | 36.00 | 36.67 | 35.27 | 36.00 | 36.00 | - | 5,459 |
| Sep 5, 2025 | 36.50 | 36.02 | 35.50 | 36.00 | 36.00 | -1.37% | 23,780 |
| Sep 4, 2025 | 36.50 | 36.67 | 35.28 | 36.50 | 36.50 | - | 1,549 |
| Sep 3, 2025 | 36.50 | 36.20 | 36.20 | 36.50 | 36.50 | - | 11,000 |
| Sep 2, 2025 | 36.50 | 37.00 | 36.15 | 36.50 | 36.50 | - | 38,195 |
| Sep 1, 2025 | 36.50 | 36.89 | 36.20 | 36.50 | 36.50 | - | 6,326 |
| Aug 29, 2025 | 36.50 | 37.00 | 36.20 | 36.50 | 36.50 | - | 35,163 |
| Aug 28, 2025 | 36.50 | 37.00 | 36.15 | 36.50 | 36.50 | - | 27,286 |
| Aug 27, 2025 | 36.50 | 36.73 | 35.28 | 36.50 | 36.50 | - | 14,922 |
| Aug 26, 2025 | 36.00 | 37.00 | 36.11 | 36.50 | 36.50 | 1.39% | 27,037 |
| Aug 22, 2025 | 36.00 | 36.87 | 34.40 | 36.00 | 36.00 | - | 62,225 |