LON:0RCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	32.65	32.86	31.68	31.98	31.98	-2.08%	23,356
Jun 2, 2026	32.02	32.70	31.88	32.66	32.66	1.94%	10,521
Jun 1, 2026	32.28	32.88	31.60	32.04	32.04	-0.25%	60,714
May 29, 2026	32.34	32.30	31.98	32.12	32.12	0.75%	7,344
May 28, 2026	31.95	32.18	31.72	31.88	31.88	-0.44%	4,120
May 27, 2026	32.28	32.92	31.90	32.02	32.02	-1.17%	10,189
May 26, 2026	33.12	33.12	32.22	32.40	32.40	-2.23%	54,517
May 25, 2026	32.86	33.26	32.86	33.14	33.14	2.06%	22,564
May 22, 2026	32.47	32.66	32.14	32.47	32.47	0.95%	2,805
May 21, 2026	32.47	32.89	32.08	32.16	32.16	-1.88%	5,412
May 20, 2026	32.06	32.78	32.06	32.78	32.78	2.57%	83,767
May 19, 2026	32.69	33.06	31.96	31.96	31.96	-2.92%	3,519
May 18, 2026	32.71	33.07	31.92	32.92	32.92	-	63,069
May 15, 2026	33.21	33.58	32.83	32.92	32.92	-0.66%	389,989
May 13, 2026	32.55	33.14	32.60	33.14	33.14	-0.34%	19,869
May 12, 2026	33.72	34.00	32.46	33.25	33.25	-1.78%	30,029
May 11, 2026	33.60	34.08	33.62	33.86	33.86	1.16%	32,103
May 8, 2026	32.80	33.63	32.80	33.47	33.47	0.68%	54,479
May 7, 2026	33.16	33.98	33.18	33.24	33.24	1.16%	47,166
May 6, 2026	31.03	33.26	31.32	32.86	32.86	6.43%	81,732
May 5, 2026	30.64	31.48	30.84	30.88	30.88	0.40%	6,003
May 4, 2026	31.72	31.77	30.40	30.75	30.75	-1.21%	10,499
Apr 30, 2026	31.75	31.30	31.06	31.13	31.13	-2.05%	8,219
Apr 29, 2026	31.85	32.41	31.64	31.78	31.78	-0.76%	5,225
Apr 28, 2026	32.12	32.56	31.96	32.03	32.02	-0.91%	2,133
Apr 27, 2026	31.83	32.80	32.02	32.32	32.32	1.54%	63,193
Apr 24, 2026	32.55	32.78	31.32	31.83	31.83	-1.04%	35,638
Apr 23, 2026	31.36	33.10	31.25	32.17	32.16	7.54%	74,618
Apr 22, 2026	30.40	30.48	29.64	29.91	29.91	-1.96%	31,376
Apr 21, 2026	30.70	30.82	30.24	30.51	30.51	-0.57%	19,991
Apr 20, 2026	30.37	30.78	30.35	30.68	30.68	-2.42%	5,258
Apr 17, 2026	30.09	31.64	29.68	31.44	31.44	2.94%	29,777
Apr 16, 2026	30.46	30.64	30.02	30.54	30.54	0.80%	82,199
Apr 15, 2026	31.36	31.14	30.24	30.30	30.30	7.07%	47,777
Apr 14, 2026	28.45	29.00	28.30	28.30	28.30	-0.35%	2,758,666
Apr 13, 2026	28.43	28.70	28.16	28.40	28.40	-1.80%	9,365
Apr 10, 2026	28.63	29.26	28.34	28.92	28.92	2.97%	251,733
Apr 9, 2026	28.18	28.42	27.75	28.09	28.09	-2.17%	152,621
Apr 8, 2026	27.71	28.74	28.22	28.71	28.71	8.78%	107,358
Apr 7, 2026	26.23	26.82	26.16	26.39	26.39	2.90%	21,335
Apr 2, 2026	26.11	26.08	25.48	25.65	25.65	-3.86%	62,420
Apr 1, 2026	26.11	26.72	25.92	26.68	26.68	3.89%	10,952
Mar 31, 2026	25.06	25.94	24.98	25.68	25.68	3.77%	26,289
Mar 30, 2026	24.80	25.14	24.46	24.75	24.75	-1.21%	70,343
Mar 27, 2026	25.29	25.05	24.68	25.05	25.05	-1.91%	51,839
Mar 26, 2026	25.60	25.78	25.02	25.54	25.54	0.57%	96,303
Mar 25, 2026	25.82	25.50	25.14	25.39	25.39	0.21%	44,961
Mar 24, 2026	25.76	25.54	24.97	25.34	25.34	2.31%	13,185
Mar 23, 2026	24.00	25.84	23.30	24.77	24.77	1.19%	91,180
Mar 20, 2026	25.25	24.78	23.97	24.47	24.47	-3.27%	31,725