LON:0RBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	42.80	43.06	40.95	40.96	40.96	-5.08%	762,940
Jun 2, 2026	42.91	43.96	42.25	43.15	43.15	2.14%	361,598
Jun 1, 2026	39.49	42.25	39.40	42.25	42.25	6.75%	297,896
May 29, 2026	37.58	39.58	37.03	39.58	39.58	4.38%	262,099
May 28, 2026	37.33	38.07	36.82	37.92	37.92	1.72%	54,615
May 27, 2026	38.15	38.30	37.15	37.28	37.28	-1.89%	255,804
May 26, 2026	38.02	38.53	37.24	38.00	38.00	0.77%	247,728
May 25, 2026	38.10	38.12	37.55	37.71	37.71	-1.09%	102,571
May 22, 2026	38.61	39.12	37.85	38.13	38.13	-1.57%	339,121
May 21, 2026	38.91	39.25	38.21	38.73	38.73	-0.43%	212,754
May 20, 2026	38.78	39.34	38.33	38.90	38.90	-0.27%	192,070
May 19, 2026	38.21	39.53	38.41	39.01	39.01	1.56%	288,596
May 18, 2026	37.68	38.71	37.27	38.41	38.41	2.22%	86,221
May 15, 2026	36.99	38.10	36.98	37.58	37.58	0.23%	224,456
May 13, 2026	38.20	38.65	36.96	37.49	37.49	-2.32%	18,246
May 12, 2026	39.43	39.58	38.01	38.38	38.38	-1.79%	119,183
May 11, 2026	38.88	39.92	38.54	39.08	39.08	4.50%	8,325,830
May 8, 2026	35.21	39.39	35.25	37.40	37.40	10.17%	383,764
May 7, 2026	35.38	36.49	32.57	33.94	33.94	1.78%	170,046
May 6, 2026	32.96	34.38	32.18	33.35	33.35	0.89%	193,887
May 5, 2026	33.25	33.39	32.69	33.06	33.06	-0.03%	144,873
May 4, 2026	30.24	34.20	30.21	33.07	33.07	15.16%	677,405
Apr 30, 2026	28.11	28.84	27.48	28.72	28.72	1.80%	40,470
Apr 29, 2026	28.36	28.65	27.64	28.21	28.21	-0.17%	37,017
Apr 28, 2026	28.60	28.58	28.03	28.26	28.26	-0.26%	118,912
Apr 27, 2026	28.08	28.70	28.01	28.33	28.33	1.63%	198,686
Apr 24, 2026	28.11	28.34	27.52	27.88	27.87	-1.50%	80,049
Apr 23, 2026	28.71	29.10	27.48	28.30	28.30	-1.47%	134,151
Apr 22, 2026	28.03	29.43	27.78	28.72	28.72	4.48%	381,778
Apr 21, 2026	27.23	28.06	27.16	27.49	27.49	1.61%	305,538
Apr 20, 2026	27.20	27.50	26.69	27.05	27.05	-3.33%	273,385
Apr 17, 2026	27.29	28.25	27.20	27.99	27.99	7.37%	145,496
Apr 16, 2026	24.64	28.13	23.00	26.07	26.07	6.45%	2,745,134
Apr 15, 2026	25.11	25.13	24.12	24.49	24.49	-1.80%	607,898
Apr 14, 2026	24.75	25.41	24.57	24.94	24.94	3.16%	375,262
Apr 13, 2026	24.32	24.67	23.92	24.17	24.17	-3.31%	1,719,537
Apr 10, 2026	24.91	25.36	24.25	25.00	25.00	0.29%	83,124
Apr 9, 2026	25.45	25.26	24.50	24.93	24.93	-3.86%	874,859
Apr 8, 2026	26.31	26.51	25.55	25.93	25.93	0.56%	379,526
Apr 7, 2026	25.51	26.06	25.17	25.79	25.79	1.57%	293,882
Apr 2, 2026	25.08	25.59	24.86	25.39	25.39	0.19%	437,144
Apr 1, 2026	25.58	25.71	25.02	25.34	25.34	3.57%	211,650
Mar 31, 2026	23.91	24.69	23.95	24.47	24.47	4.38%	197,635
Mar 30, 2026	22.99	23.95	22.97	23.44	23.44	1.80%	176,071
Mar 27, 2026	23.03	23.25	22.62	23.02	23.02	1.37%	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	0.06%	126,075
Mar 23, 2026	21.56	22.80	21.40	22.24	22.24	0.26%	86,253
Mar 20, 2026	22.47	22.54	22.00	22.18	22.18	-1.27%	98,325