LON:0RCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	24.67	24.58	24.34	24.58	24.58	0.12%	314,782
Aug 10, 2026	24.84	25.00	24.42	24.55	24.55	-1.09%	56,801
Aug 7, 2026	24.43	24.90	24.10	24.82	24.82	0.57%	6,358
Aug 6, 2026	24.71	24.76	24.64	24.68	24.68	-0.08%	15,895
Aug 5, 2026	24.94	24.74	24.66	24.70	24.70	0.82%	4,501
Aug 4, 2026	24.51	24.66	24.50	24.50	24.50	0.70%	3,551
Aug 3, 2026	23.93	24.70	24.12	24.33	24.33	1.38%	4,357
Jul 31, 2026	24.47	24.56	23.76	24.00	24.00	-1.56%	6,125
Jul 30, 2026	24.00	24.66	23.89	24.38	24.38	2.35%	40,048
Jul 29, 2026	23.69	24.18	23.45	23.82	23.82	3.75%	206,155
Jul 28, 2026	22.97	23.70	22.92	22.96	22.96	0.61%	79,253
Jul 27, 2026	22.29	22.92	22.82	22.82	22.82	2.89%	2,183
Jul 24, 2026	21.66	22.24	21.72	22.18	22.18	1.28%	7,363
Jul 23, 2026	22.40	22.16	21.90	21.90	21.90	-2.49%	1,821
Jul 22, 2026	22.11	22.60	21.92	22.46	22.46	1.17%	2,697
Jul 21, 2026	22.89	22.49	22.14	22.20	22.20	-3.48%	34,495
Jul 20, 2026	22.76	23.00	22.48	23.00	23.00	0.97%	320
Jul 17, 2026	23.20	23.30	22.78	22.78	22.78	-0.87%	226,741
Jul 16, 2026	23.28	23.22	22.68	22.98	22.98	-0.48%	159,183
Jul 15, 2026	22.44	23.37	22.34	23.09	23.09	-1.38%	143,956
Jul 14, 2026	22.95	24.90	22.92	23.41	23.41	-6.74%	250,036
Jul 13, 2026	23.95	25.24	24.20	25.11	25.10	5.90%	7,682
Jul 10, 2026	23.46	24.58	23.32	23.71	23.71	1.43%	101,561
Jul 9, 2026	23.65	23.37	23.20	23.37	23.37	-0.20%	18,782
Jul 8, 2026	23.95	23.98	23.30	23.42	23.42	-3.55%	15,133
Jul 7, 2026	24.51	24.86	24.28	24.28	24.28	-1.22%	1,549
Jul 6, 2026	24.73	24.81	24.58	24.58	24.58	-	8,226
Jul 3, 2026	24.61	24.58	24.34	24.58	24.58	1.32%	724
Jul 2, 2026	24.34	24.46	24.22	24.26	24.26	-0.90%	2,463
Jul 1, 2026	24.77	24.94	24.24	24.48	24.48	-1.13%	19,806
Jun 30, 2026	24.80	25.15	24.62	24.76	24.76	0.57%	9,795
Jun 29, 2026	25.06	25.12	24.62	24.62	24.62	-0.73%	107,174
Jun 26, 2026	25.29	25.12	24.80	24.80	24.80	-2.97%	19,374
Jun 25, 2026	26.11	26.08	25.35	25.56	25.56	-0.61%	95,644
Jun 24, 2026	26.01	25.96	25.00	25.72	25.72	-1.55%	195,717
Jun 23, 2026	27.15	26.12	24.80	26.12	26.12	-4.81%	2,442
Jun 22, 2026	28.06	28.06	27.32	27.44	27.44	-2.59%	368,692
Jun 18, 2026	28.65	28.30	27.96	28.17	28.17	-0.88%	10,154
Jun 17, 2026	29.00	29.12	28.24	28.42	28.42	-3.20%	16,196
Jun 16, 2026	30.81	30.56	28.96	29.36	29.36	-2.33%	31,913
Jun 15, 2026	31.17	31.76	30.06	30.06	30.06	-0.79%	1,658,326
Jun 12, 2026	30.23	30.76	30.06	30.30	30.30	2.92%	12,898
Jun 11, 2026	29.72	29.94	29.36	29.44	29.44	-0.61%	2,900
Jun 10, 2026	30.74	29.94	29.48	29.62	29.62	-2.76%	1,260
Jun 9, 2026	31.03	31.28	30.46	30.46	30.46	-2.68%	3,203,343
Jun 8, 2026	30.89	31.36	30.14	31.30	31.30	0.29%	57,761
Jun 5, 2026	32.61	32.78	31.20	31.21	31.21	-3.91%	1,515
Jun 4, 2026	32.06	33.17	32.48	32.48	32.48	1.56%	29,632
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