LON:0RBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	49.04	49.64	48.96	49.34	49.34	-3.56%	91,949
Sep 24, 2026	50.68	51.16	50.31	51.16	51.16	-0.47%	2,122,955
Sep 23, 2026	48.94	51.66	48.54	51.40	51.40	5.01%	111,882
Sep 22, 2026	48.16	49.29	48.06	48.95	48.95	3.71%	265,277
Sep 21, 2026	47.24	48.07	46.98	47.20	47.20	3.23%	54,436
Sep 18, 2026	46.35	47.06	45.64	45.73	45.72	-0.76%	32,587
Sep 17, 2026	46.66	47.06	45.85	46.08	46.07	-2.39%	888,849
Sep 16, 2026	47.51	47.58	46.61	47.20	47.20	0.16%	105,635
Sep 15, 2026	46.93	47.33	46.42	47.13	47.13	-1.28%	315,801
Sep 14, 2026	46.32	48.15	46.18	47.74	47.74	4.24%	231,520
Sep 11, 2026	46.31	46.23	45.49	45.80	45.80	-0.66%	201,700
Sep 10, 2026	45.79	46.56	45.73	46.10	46.10	-0.28%	922,786
Sep 9, 2026	46.26	46.95	45.60	46.23	46.23	0.07%	150,119
Sep 8, 2026	48.16	48.21	46.01	46.20	46.20	-4.58%	60,408
Sep 7, 2026	47.05	48.54	46.38	48.42	48.42	8.48%	301,157
Sep 4, 2026	45.00	45.37	44.42	44.63	44.63	-0.42%	48,132
Sep 3, 2026	43.80	45.32	43.07	44.82	44.82	0.88%	54,583
Sep 2, 2026	44.76	44.88	43.88	44.43	44.43	-2.57%	7,415,068
Sep 1, 2026	46.38	46.35	44.71	45.60	45.60	-2.22%	109,750
Aug 31, 2026	46.69	47.28	46.05	46.64	46.63	-2.23%	35,220
Aug 28, 2026	47.70	48.24	46.63	47.70	47.70	1.03%	196,431
Aug 27, 2026	45.59	47.53	45.51	47.21	47.21	3.91%	169,633
Aug 26, 2026	45.28	45.88	45.09	45.44	45.44	-0.41%	65,344
Aug 25, 2026	45.37	45.98	45.40	45.62	45.62	0.78%	94,098
Aug 24, 2026	45.08	45.51	44.73	45.27	45.27	0.53%	106,323
Aug 21, 2026	43.83	45.42	43.75	45.03	45.03	2.07%	71,292
Aug 20, 2026	44.00	44.26	43.59	44.12	44.12	0.35%	19,018
Aug 19, 2026	44.01	44.34	43.55	43.96	43.96	-0.04%	41,448
Aug 18, 2026	43.29	44.36	43.22	43.98	43.98	0.17%	162,796
Aug 17, 2026	43.27	44.23	43.37	43.91	43.91	-1.76%	105,133
Aug 14, 2026	43.32	45.09	43.44	44.70	44.70	3.78%	100,241
Aug 13, 2026	42.77	43.35	42.35	43.07	43.07	-0.09%	97,100
Aug 12, 2026	44.33	44.39	42.37	43.11	43.11	-1.19%	187,009
Aug 11, 2026	43.79	44.25	43.22	43.63	43.63	-0.37%	92,573
Aug 10, 2026	43.20	43.82	42.74	43.79	43.79	-0.58%	98,636
Aug 7, 2026	41.87	44.94	41.67	44.05	44.05	7.14%	488,489
Aug 6, 2026	41.15	41.45	40.56	41.11	41.11	-1.36%	17,520
Aug 5, 2026	41.00	41.82	41.04	41.68	41.68	2.70%	80,296
Aug 4, 2026	40.74	40.96	40.16	40.59	40.59	0.01%	13,378
Aug 3, 2026	40.05	40.80	39.89	40.58	40.58	1.36%	41,540
Jul 31, 2026	39.16	40.64	39.00	40.04	40.04	1.12%	153,327
Jul 30, 2026	40.11	39.95	39.15	39.60	39.60	-3.15%	6,974
Jul 29, 2026	39.89	41.45	39.84	40.89	40.89	3.42%	34,528
Jul 28, 2026	38.67	39.99	38.61	39.53	39.53	1.86%	74,355
Jul 27, 2026	38.16	39.52	38.03	38.81	38.81	2.45%	2,867,202
Jul 24, 2026	36.99	38.43	36.54	37.88	37.88	3.92%	62,959
Jul 23, 2026	37.91	38.34	36.26	36.45	36.45	-2.07%	811,493
Jul 22, 2026	36.80	38.24	34.08	37.22	37.22	-4.76%	178,540
Jul 21, 2026	38.93	39.11	37.84	39.08	39.08	0.15%	208,574
Jul 20, 2026	39.06	39.04	38.15	39.02	39.02	-0.10%	72,646