River Global Plc (AIM:RVRB)
London · Delayed Price · Currency is GBP · Price in GBX 41.00
-0.50 (-1.20%)
Last updated: Aug 25, 2026, 2:00 PM GMT
AIM:RVRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 41.50 | 42.00 | 41.00 | 41.50 | 41.50 | - | 11,237 |
| Aug 21, 2026 | 41.00 | 41.00 | 41.00 | 41.50 | 41.50 | -1.19% | 45,000 |
| Aug 20, 2026 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 61 |
| Aug 19, 2026 | 41.57 | 41.57 | 41.57 | 42.00 | 42.00 | - | 25,000 |
| Aug 18, 2026 | 41.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 31,381 |
| Aug 17, 2026 | 42.99 | 42.99 | 42.99 | 42.00 | 42.00 | - | 13 |
| Aug 14, 2026 | 42.00 | 42.99 | 42.01 | 42.00 | 42.00 | - | 50,023 |
| Aug 13, 2026 | 42.01 | 42.05 | 41.00 | 42.00 | 42.00 | - | 26,470 |
| Aug 12, 2026 | 41.50 | 42.90 | 40.00 | 42.00 | 42.00 | 1.20% | 37,217 |
| Aug 11, 2026 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | - | 2,936 |
| Aug 10, 2026 | 41.50 | 42.90 | 40.00 | 41.50 | 41.50 | - | 10,453 |
| Aug 7, 2026 | 41.50 | 42.90 | 41.39 | 41.50 | 41.50 | - | 33,119 |
| Aug 6, 2026 | 42.45 | 42.48 | 42.45 | 41.50 | 41.50 | - | 40,137 |
| Aug 5, 2026 | 41.50 | 42.45 | 40.00 | 41.50 | 41.50 | - | 2,222 |
| Aug 4, 2026 | 41.50 | 42.48 | 40.00 | 41.50 | 41.50 | - | 9,610 |
| Aug 3, 2026 | 41.50 | 42.90 | 41.39 | 41.50 | 41.50 | - | 14,084 |
| Jul 31, 2026 | 41.50 | 42.90 | 41.39 | 41.50 | 41.50 | - | 2,970 |
| Jul 30, 2026 | 41.50 | 42.50 | 41.36 | 41.50 | 41.50 | - | 16,000 |
| Jul 29, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 24,074 |
| Jul 28, 2026 | 43.00 | 43.00 | 41.04 | 41.50 | 41.50 | -1.19% | 88,503 |
| Jul 27, 2026 | 42.96 | 43.00 | 42.45 | 42.00 | 42.00 | - | 81,532 |
| Jul 24, 2026 | 41.00 | 42.00 | 41.02 | 42.00 | 42.00 | 2.44% | 92,094 |
| Jul 23, 2026 | 41.00 | 40.61 | 40.00 | 41.00 | 41.00 | - | 9,285 |
| Jul 22, 2026 | 41.00 | 41.75 | 40.00 | 41.00 | 41.00 | - | 53,957 |
| Jul 21, 2026 | 41.00 | 40.50 | 40.50 | 41.00 | 41.00 | - | 3,030 |
| Jul 20, 2026 | 39.00 | 42.00 | 38.00 | 41.00 | 41.00 | 5.13% | 115,658 |
| Jul 17, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.99% | 35,432 |
| Jul 16, 2026 | 39.00 | 40.20 | 38.50 | 40.20 | 40.20 | 3.08% | 106,491 |
| Jul 15, 2026 | 39.00 | 39.60 | 38.36 | 39.00 | 39.00 | - | 19,144 |
| Jul 14, 2026 | 39.00 | 39.60 | 39.60 | 39.00 | 39.00 | - | 12,515 |
| Jul 13, 2026 | 39.00 | 39.90 | 38.25 | 39.00 | 39.00 | - | 52,380 |
| Jul 10, 2026 | 39.00 | 39.10 | 38.10 | 39.00 | 39.00 | - | 80,469 |
| Jul 9, 2026 | 39.00 | 39.70 | 38.10 | 39.00 | 39.00 | - | 20,032 |
| Jul 8, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 129,401 |
| Jul 7, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 2.56% | 1,812 |
| Jul 6, 2026 | 40.00 | 40.70 | 39.00 | 39.00 | 39.00 | -2.50% | 148,537 |
| Jul 3, 2026 | 40.00 | 41.00 | 40.29 | 40.00 | 40.00 | - | 12,635 |
| Jul 2, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 50,130 |
| Jul 1, 2026 | 40.00 | 40.35 | 39.60 | 40.00 | 40.00 | - | 77,884 |
| Jun 30, 2026 | 40.00 | 39.60 | 39.60 | 40.00 | 40.00 | - | 4,258 |
| Jun 29, 2026 | 40.00 | 40.70 | 39.60 | 40.00 | 40.00 | - | 44,869 |
| Jun 26, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 63,873 |
| Jun 25, 2026 | 40.50 | 41.00 | 39.04 | 40.00 | 40.00 | - | 129,614 |
| Jun 24, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 19,143 |
| Jun 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | 93,428 |
| Jun 22, 2026 | 41.00 | 41.00 | 39.25 | 40.40 | 40.40 | -1.46% | 109,792 |
| Jun 19, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 49,530 |
| Jun 18, 2026 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | 2.50% | 132,503 |
| Jun 17, 2026 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | 2.56% | 103,966 |
| Jun 16, 2026 | 39.00 | 40.00 | 38.30 | 39.00 | 39.00 | - | 98,848 |