LON:0RCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	17.44	17.55	17.36	17.46	17.46	1.44%	1,885
Sep 3, 2026	17.19	17.21	17.19	17.21	17.21	1.81%	59,733
Sep 2, 2026	17.02	17.02	16.91	16.91	16.90	0.74%	59,873
Sep 1, 2026	16.53	16.80	16.53	16.78	16.78	-0.67%	71,805
Aug 31, 2026	16.85	16.89	16.85	16.89	16.89	0.17%	75,868
Aug 28, 2026	16.77	16.87	16.77	16.87	16.86	1.05%	40,817
Aug 25, 2026	16.69	16.69	16.69	16.69	16.69	0.82%	40
Aug 24, 2026	16.50	16.56	16.50	16.56	16.56	-0.27%	443
Aug 21, 2026	16.60	16.60	16.60	16.60	16.60	0.37%	715
Aug 17, 2026	16.39	16.54	16.39	16.54	16.54	1.93%	2,879
Aug 14, 2026	16.29	16.29	16.23	16.23	16.23	0.44%	11,352
Aug 13, 2026	16.16	16.16	16.16	16.16	16.15	-0.73%	15,512
Aug 11, 2026	16.27	16.27	16.27	16.27	16.27	0.45%	22,640
Aug 10, 2026	16.19	16.20	16.19	16.20	16.20	-1.44%	17,591
Aug 7, 2026	16.40	16.44	16.19	16.44	16.44	0.21%	21,788
Aug 6, 2026	16.40	16.40	16.40	16.40	16.40	0.65%	26,039
Aug 5, 2026	16.17	16.30	16.17	16.30	16.30	-0.54%	29,431
Aug 4, 2026	16.39	16.39	16.39	16.39	16.39	-0.14%	26,370
Aug 3, 2026	16.29	16.43	16.29	16.41	16.41	-0.33%	21,950
Jul 31, 2026	16.47	16.47	16.47	16.47	16.47	-0.18%	100
Jul 30, 2026	16.50	16.50	16.50	16.50	16.50	0.70%	50
Jul 29, 2026	16.18	16.41	16.18	16.38	16.38	1.49%	2,281
Jul 28, 2026	15.93	16.14	15.93	16.14	16.14	9.42%	1,560
Jul 23, 2026	15.34	15.37	14.75	14.75	14.75	-3.59%	48,249
Jul 22, 2026	15.30	15.30	15.30	15.30	15.30	-	18,134
Jul 21, 2026	14.94	15.30	14.94	15.30	15.30	3.81%	41,668
Jul 20, 2026	14.74	14.74	14.74	14.74	14.74	1.76%	13,516
Jul 17, 2026	14.48	14.48	14.48	14.48	14.48	-2.68%	36,777
Jul 16, 2026	15.07	15.07	14.88	14.88	14.88	-0.12%	98,549
Jul 15, 2026	15.07	15.07	14.90	14.90	14.90	-3.71%	60,514
Jul 14, 2026	15.47	15.47	15.47	15.47	15.47	-1.27%	12,611
Jul 13, 2026	15.73	15.73	15.67	15.67	15.67	-0.37%	13,651
Jul 10, 2026	15.73	15.73	15.73	15.73	15.73	1.34%	12,429
Jul 9, 2026	15.53	15.53	15.53	15.53	15.52	1.78%	11,631
Jul 8, 2026	15.25	15.25	15.25	15.25	15.25	-3.46%	22,670
Jul 7, 2026	15.77	15.81	15.77	15.80	15.80	-0.21%	282,859
Jul 3, 2026	15.55	15.83	15.45	15.83	15.83	2.00%	19,143
Jul 2, 2026	15.17	15.52	15.17	15.52	15.52	0.95%	15,763
Jul 1, 2026	14.87	15.38	14.87	15.38	15.38	0.83%	42,409
Jun 30, 2026	15.21	15.25	15.09	15.25	15.25	-0.87%	26,118
Jun 29, 2026	15.23	15.38	15.23	15.38	15.38	2.86%	20,217
Jun 26, 2026	14.91	15.00	14.91	14.96	14.95	-1.73%	23,965
Jun 25, 2026	15.29	15.29	14.86	15.22	15.22	-1.31%	38,805
Jun 24, 2026	15.60	15.60	15.42	15.42	15.42	-0.52%	26,805
Jun 23, 2026	15.50	15.50	15.50	15.50	15.50	-1.27%	300
Jun 22, 2026	15.52	15.70	15.52	15.70	15.70	2.35%	1,788
Jun 19, 2026	15.34	15.34	15.34	15.34	15.34	0.52%	2,800
Jun 18, 2026	15.26	15.26	15.26	15.26	15.26	-1.55%	2,000
Jun 17, 2026	15.31	15.50	15.31	15.50	15.50	1.27%	1,358
Jun 16, 2026	15.31	15.31	15.31	15.31	15.31	0.03%	4