LON:0RBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	23.03	23.25	22.62	23.02	23.02	1.36%	132,098
Mar 26, 2026	22.44	23.20	22.26	22.71	22.71	0.23%	92,180
Mar 25, 2026	22.44	22.83	22.48	22.66	22.66	1.84%	97,676
Mar 24, 2026	22.49	22.58	21.80	22.25	22.25	0.05%	126,075
Mar 23, 2026	21.56	22.80	21.40	22.24	22.24	0.27%	86,253
Mar 20, 2026	22.47	22.54	22.00	22.18	22.18	-1.27%	98,325
Mar 19, 2026	22.11	22.67	22.08	22.47	22.46	-2.35%	97,765
Mar 18, 2026	23.34	23.35	22.45	23.01	23.00	-0.59%	98,733
Mar 17, 2026	23.13	23.43	22.82	23.14	23.14	0.73%	171,631
Mar 16, 2026	23.31	23.16	22.87	22.97	22.97	-0.31%	123,024
Mar 13, 2026	22.68	23.37	22.23	23.05	23.05	0.87%	168,136
Mar 12, 2026	22.57	23.06	22.59	22.85	22.85	0.52%	82,640
Mar 11, 2026	22.40	23.12	22.44	22.73	22.73	-0.90%	41,591
Mar 10, 2026	23.08	23.28	22.50	22.94	22.94	1.69%	62,622
Mar 9, 2026	22.26	22.98	22.16	22.56	22.56	-5.14%	127,350
Mar 6, 2026	23.80	24.30	23.33	23.78	23.78	0.53%	103,999
Mar 5, 2026	22.56	23.74	22.59	23.65	23.65	4.99%	179,470
Mar 4, 2026	22.19	22.79	22.07	22.53	22.53	2.76%	81,374
Mar 3, 2026	22.03	22.23	21.66	21.92	21.92	-2.46%	145,612
Mar 2, 2026	22.11	22.73	22.02	22.48	22.48	-1.16%	265,939
Feb 27, 2026	22.97	23.16	22.65	22.74	22.74	0.33%	136,987
Feb 26, 2026	22.24	23.31	22.00	22.67	22.67	2.23%	304,255
Feb 25, 2026	21.91	22.45	21.84	22.17	22.17	0.26%	532,393
Feb 24, 2026	21.42	22.11	21.22	22.11	22.11	3.94%	362,793
Feb 23, 2026	21.47	21.91	21.10	21.27	21.27	-3.75%	185,855
Feb 20, 2026	22.28	22.39	21.77	22.10	22.10	-1.82%	34,301
Feb 19, 2026	22.02	22.95	21.95	22.51	22.51	6.38%	4,217,700
Feb 18, 2026	20.35	21.98	20.30	21.16	21.16	7.64%	305,074
Feb 17, 2026	21.69	22.16	18.98	19.66	19.66	-17.08%	731,106
Feb 16, 2026	24.15	24.19	23.48	23.71	23.71	-0.56%	89,055
Feb 13, 2026	23.88	24.24	23.63	23.84	23.84	-3.41%	54,844
Feb 12, 2026	24.39	24.68	23.82	24.68	24.68	-2.16%	65,657
Feb 11, 2026	25.60	26.08	24.69	25.23	25.23	0.12%	248,292
Feb 10, 2026	24.67	25.30	24.71	25.20	25.20	1.63%	41,724
Feb 9, 2026	24.59	24.79	24.39	24.79	24.79	2.74%	112,982
Feb 6, 2026	24.54	24.60	23.61	24.13	24.13	-1.51%	4,504,896
Feb 5, 2026	25.22	25.36	24.41	24.50	24.50	-0.85%	115,903
Feb 4, 2026	24.65	25.19	24.39	24.71	24.71	-1.78%	109,192
Feb 3, 2026	26.44	26.41	24.34	25.16	25.16	-4.36%	86,008
Feb 2, 2026	26.00	26.61	25.46	26.30	26.30	-2.49%	191,965
Jan 30, 2026	26.84	27.07	26.69	26.97	26.97	-0.52%	38,374
Jan 29, 2026	27.76	27.65	26.44	27.12	27.12	-1.99%	90,694
Jan 28, 2026	27.23	27.95	27.21	27.67	27.67	1.17%	110,356
Jan 27, 2026	27.60	27.67	27.05	27.34	27.34	-0.37%	5,838,111
Jan 26, 2026	27.35	27.60	27.07	27.45	27.45	1.40%	161,539
Jan 23, 2026	26.87	27.29	26.87	27.07	27.07	0.86%	72,573
Jan 22, 2026	26.47	27.01	26.41	26.84	26.84	3.14%	212,398
Jan 21, 2026	26.40	26.29	25.37	26.02	26.02	0.23%	196,919
Jan 20, 2026	26.13	26.38	25.69	25.96	25.96	-1.52%	516,041
Jan 19, 2026	26.46	26.76	26.10	26.36	26.36	-4.54%	314,314