River Global Plc (AIM:RVRB)
London · Delayed Price · Currency is GBP · Price in GBX 36.50
+0.50 (1.39%)
Last updated: Sep 8, 2025, 12:29 PM GMT+1
River Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 36.00 | 36.90 | 36.11 | 36.00 | 36.00 | - | 97,431 |
| Aug 20, 2025 | 35.00 | 37.00 | 34.00 | 36.00 | 36.00 | 2.86% | 132,361 |
| Aug 19, 2025 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 40,134 |
| Aug 18, 2025 | 35.00 | 36.00 | 35.11 | 35.00 | 35.00 | - | 37,812 |
| Aug 15, 2025 | 35.00 | 35.98 | 34.90 | 35.00 | 35.00 | - | 25,423 |
| Aug 14, 2025 | 35.00 | 35.70 | 34.85 | 35.00 | 35.00 | - | 17,028 |
| Aug 13, 2025 | 35.00 | 34.80 | 34.10 | 35.00 | 35.00 | - | 48,472 |
| Aug 12, 2025 | 35.00 | 34.77 | 33.00 | 35.00 | 35.00 | - | 42,540 |
| Aug 11, 2025 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 43,627 |
| Aug 8, 2025 | 35.00 | 35.50 | 34.25 | 35.00 | 35.00 | - | 34,100 |
| Aug 7, 2025 | 35.00 | 34.71 | 34.00 | 35.00 | 35.00 | - | 33,537 |
| Aug 6, 2025 | 35.00 | 35.00 | 33.32 | 35.00 | 35.00 | - | 15,317 |
| Aug 5, 2025 | 34.50 | 36.00 | 34.00 | 35.00 | 35.00 | - | 31,357 |
| Aug 4, 2025 | 35.00 | 35.54 | 35.54 | 35.00 | 35.00 | - | 2 |
| Aug 1, 2025 | 35.00 | 34.80 | 34.71 | 35.00 | 35.00 | - | 13,552 |
| Jul 31, 2025 | 34.50 | 35.54 | 34.00 | 35.00 | 35.00 | - | 52,501 |
| Jul 30, 2025 | 35.00 | 36.00 | 34.50 | 35.00 | 35.00 | - | 57,310 |
| Jul 29, 2025 | 35.00 | 35.70 | 34.00 | 35.00 | 35.00 | - | 27,416 |
| Jul 28, 2025 | 35.00 | 35.96 | 34.58 | 35.00 | 35.00 | - | 83,147 |
| Jul 25, 2025 | 35.00 | 36.00 | 34.58 | 35.00 | 35.00 | - | 58,432 |
| Jul 24, 2025 | 35.00 | 35.70 | 34.56 | 35.00 | 35.00 | - | 25,279 |
| Jul 23, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 18,618 |
| Jul 22, 2025 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 41,488 |
| Jul 21, 2025 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 14,990 |
| Jul 18, 2025 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 62,825 |
| Jul 17, 2025 | 35.00 | 35.15 | 34.36 | 35.00 | 35.00 | - | 7,068 |
| Jul 16, 2025 | 35.00 | 34.52 | 34.36 | 35.00 | 35.00 | - | 45,892 |
| Jul 15, 2025 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 63,622 |
| Jul 14, 2025 | 35.00 | 35.15 | 34.00 | 35.00 | 35.00 | - | 13,120 |
| Jul 11, 2025 | 35.00 | 35.00 | 34.66 | 35.00 | 35.00 | - | 48,495 |
| Jul 10, 2025 | 35.00 | 35.00 | 34.50 | 35.00 | 35.00 | - | 284,767 |
| Jul 9, 2025 | 35.00 | 35.96 | 34.63 | 35.00 | 35.00 | - | 257,454 |
| Jul 8, 2025 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 16,340 |
| Jul 7, 2025 | 35.00 | 35.25 | 34.50 | 35.00 | 35.00 | - | 99,580 |
| Jul 4, 2025 | 35.00 | 35.45 | 34.10 | 35.00 | 35.00 | - | 14,195 |
| Jul 3, 2025 | 35.00 | 35.40 | 34.33 | 35.00 | 35.00 | - | 24,564 |
| Jul 2, 2025 | 35.00 | 35.96 | 34.00 | 35.00 | 35.00 | - | 214,956 |
| Jul 1, 2025 | 35.00 | 36.00 | 33.32 | 35.00 | 35.00 | - | 236,187 |
| Jun 30, 2025 | 35.00 | 35.48 | 34.12 | 35.00 | 35.00 | - | 121,393 |