LON:0RBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	39.67	39.79	38.68	39.06	39.06	-1.24%	40,000
Jul 16, 2026	39.53	39.91	38.99	39.55	39.55	0.33%	170,221
Jul 15, 2026	39.49	39.92	38.86	39.42	39.42	0.28%	157,022
Jul 14, 2026	39.81	39.87	38.67	39.31	39.31	-1.97%	23,928
Jul 13, 2026	39.13	40.19	39.04	40.10	40.10	0.93%	144,752
Jul 10, 2026	38.73	40.10	38.78	39.73	39.73	2.95%	59,672
Jul 9, 2026	37.60	38.79	37.04	38.59	38.59	3.32%	75,259
Jul 8, 2026	38.13	38.18	37.10	37.35	37.35	-1.45%	380,954
Jul 7, 2026	39.37	39.52	37.85	37.90	37.90	-3.51%	71,733
Jul 6, 2026	39.87	40.00	39.21	39.28	39.28	-2.07%	32,064
Jul 3, 2026	40.37	40.30	39.20	40.11	40.11	0.31%	73,641
Jul 2, 2026	39.52	40.94	39.06	39.99	39.99	2.09%	137,603
Jul 1, 2026	38.06	39.18	37.60	39.17	39.17	3.24%	4,894,888
Jun 30, 2026	38.51	38.52	37.74	37.94	37.94	-0.76%	51,440
Jun 29, 2026	38.08	39.34	38.15	38.23	38.23	1.87%	254,625
Jun 26, 2026	37.02	37.95	36.66	37.53	37.53	3.65%	564,678
Jun 25, 2026	35.57	36.94	35.27	36.21	36.21	1.51%	165,392
Jun 24, 2026	34.96	35.67	34.80	35.67	35.67	1.97%	23,357
Jun 23, 2026	34.23	35.22	34.10	34.98	34.98	2.58%	43,634
Jun 22, 2026	33.31	34.28	33.14	34.10	34.10	3.46%	129,570
Jun 18, 2026	34.22	34.33	32.48	32.96	32.96	-4.68%	130,903
Jun 17, 2026	35.71	35.57	34.42	34.58	34.58	-5.35%	1,351,194
Jun 16, 2026	37.36	38.23	35.13	36.54	36.53	-3.16%	107,760
Jun 15, 2026	38.81	38.92	37.40	37.73	37.73	0.56%	56,835
Jun 12, 2026	37.78	38.77	37.31	37.52	37.52	0.98%	131,600
Jun 11, 2026	38.40	38.42	36.80	37.16	37.16	-3.51%	217,913
Jun 10, 2026	39.68	39.86	38.05	38.51	38.51	-3.79%	41,223
Jun 9, 2026	40.36	40.66	39.23	40.03	40.03	0.80%	2,384,958
Jun 8, 2026	39.44	40.36	39.24	39.71	39.71	-3.91%	374,245
Jun 5, 2026	43.20	43.33	40.52	41.33	41.33	-1.31%	229,204
Jun 4, 2026	40.91	42.47	40.80	41.87	41.87	0.07%	28,868
Jun 3, 2026	42.80	43.06	40.95	41.84	41.84	-3.04%	764,183
Jun 2, 2026	42.91	43.96	42.25	43.15	43.15	2.14%	361,598