LON:0RBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	42.10	42.10	41.38	41.26	41.26	-1.79%	83,989
Nov 9, 2026	42.71	42.99	41.31	42.01	42.01	-2.70%	49,625
Nov 6, 2026	42.85	43.93	42.22	43.18	43.18	-0.66%	98,431
Nov 5, 2026	44.07	46.22	41.71	43.46	43.46	-1.50%	314,919
Nov 4, 2026	42.57	44.12	42.43	44.12	44.12	4.01%	29,448
Nov 3, 2026	42.99	43.16	41.90	42.42	42.42	-3.38%	253,632
Nov 2, 2026	43.15	43.99	42.61	43.91	43.91	1.47%	106,891
Oct 30, 2026	43.17	43.70	43.15	43.27	43.27	-5.32%	9,118
Oct 29, 2026	45.41	45.82	45.26	45.70	45.70	-3.59%	66,310
Oct 28, 2026	47.93	48.19	47.00	47.40	47.40	-1.21%	1,689,685
Oct 27, 2026	47.07	48.13	47.17	47.98	47.98	0.73%	8,121
Oct 26, 2026	46.43	47.94	46.26	47.63	47.63	2.96%	85,112
Oct 23, 2026	46.29	46.26	45.57	46.26	46.26	0.02%	607,968
Oct 22, 2026	47.12	47.11	46.02	46.25	46.25	-2.61%	13,279
Oct 21, 2026	46.56	47.70	46.22	47.49	47.49	1.37%	412,061
Oct 20, 2026	46.35	46.91	45.61	46.85	46.85	1.49%	933,727
Oct 19, 2026	46.31	47.23	45.84	46.16	46.16	-1.33%	586,616
Oct 16, 2026	47.84	48.48	46.41	46.78	46.78	-1.11%	249,184
Oct 15, 2026	46.79	47.41	45.75	47.31	47.31	0.50%	2,925,346
Oct 14, 2026	46.76	47.14	46.44	47.07	47.07	0.75%	25,779
Oct 13, 2026	44.74	46.90	44.87	46.72	46.72	3.66%	138,459
Oct 12, 2026	44.82	45.89	44.63	45.07	45.07	1.78%	440,230
Oct 9, 2026	43.12	44.60	43.18	44.28	44.28	2.41%	71,318
Oct 8, 2026	43.27	43.28	42.42	43.24	43.24	-0.67%	674,179
Oct 7, 2026	44.61	44.88	43.20	43.53	43.53	-3.89%	60,633
Oct 6, 2026	46.71	47.04	45.10	45.29	45.29	-2.50%	105,305
Oct 5, 2026	45.88	47.75	45.69	46.45	46.45	1.86%	2,228,541
Oct 2, 2026	46.19	47.62	45.60	45.60	45.60	-1.94%	2,039,290
Oct 1, 2026	45.14	46.65	44.48	46.50	46.50	3.68%	137,692
Sep 30, 2026	43.60	45.19	42.84	44.85	44.85	-2.63%	535,185
Sep 29, 2026	46.73	46.79	45.99	46.06	46.06	-0.37%	14,919
Sep 28, 2026	49.69	49.90	45.50	46.23	46.23	-5.77%	311,956
Sep 25, 2026	49.34	49.64	48.96	49.06	49.06	-4.10%	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