LON:0RG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	21.41	21.39	21.24	21.24	21.24	0.76%	39,226
May 12, 2026	21.29	21.52	21.04	21.08	21.08	0.57%	418
May 11, 2026	21.57	21.60	20.82	20.96	20.96	-1.50%	4,547
May 8, 2026	21.41	21.38	21.22	21.28	21.28	1.24%	10,206
May 7, 2026	22.15	21.98	21.02	21.02	21.02	-1.41%	2,960
May 6, 2026	19.58	21.44	19.55	21.32	21.32	9.95%	874
May 5, 2026	19.74	20.18	19.26	19.39	19.39	-3.10%	4,363
May 4, 2026	19.58	20.42	19.58	20.01	20.01	0.21%	11,877
May 1, 2026	19.97	19.97	19.97	19.97	19.97	-0.35%	-
Apr 30, 2026	20.77	20.46	19.61	20.04	20.04	-1.57%	1,581
Apr 29, 2026	20.32	20.52	20.36	20.36	20.36	0.20%	287
Apr 28, 2026	20.10	20.38	20.18	20.32	20.32	0.89%	1,090
Apr 27, 2026	19.85	20.16	19.88	20.14	20.14	1.77%	257
Apr 24, 2026	19.62	19.89	19.14	19.79	19.79	-0.10%	1,170
Apr 23, 2026	19.81	19.88	19.68	19.81	19.81	-	551
Apr 22, 2026	19.83	20.30	19.81	19.81	19.81	0.20%	860
Apr 21, 2026	19.75	20.14	19.74	19.77	19.77	0.41%	3,859
Apr 20, 2026	19.27	19.86	19.69	19.69	19.69	-0.91%	2,113
Apr 17, 2026	19.27	19.90	19.46	19.87	19.87	3.60%	3,463
Apr 16, 2026	19.24	19.25	19.14	19.18	19.18	0.21%	5,134
Apr 15, 2026	19.25	19.35	19.14	19.14	19.14	-0.88%	10
Apr 14, 2026	19.36	19.77	18.91	19.31	19.31	0.46%	4,126
Apr 13, 2026	19.50	19.43	19.04	19.22	19.22	-1.28%	574
Apr 10, 2026	18.98	19.51	18.58	19.47	19.47	2.64%	1,867
Apr 9, 2026	19.26	18.97	18.77	18.97	18.97	-0.47%	461
Apr 8, 2026	18.07	19.07	18.56	19.06	19.06	4.15%	920
Apr 7, 2026	18.24	18.30	18.06	18.30	18.30	0.27%	37
Apr 2, 2026	17.67	18.25	17.81	18.25	18.25	-0.27%	9,581
Apr 1, 2026	17.43	18.30	17.64	18.30	18.30	5.23%	19,667
Mar 31, 2026	17.39	17.42	17.21	17.39	17.39	1.16%	1,147
Mar 30, 2026	17.26	17.24	16.95	17.19	17.19	1.06%	32,312
Mar 27, 2026	17.13	17.11	16.87	17.01	17.01	-1.33%	3,351
Mar 26, 2026	17.29	17.65	16.95	17.24	17.24	-0.61%	10,217
Mar 25, 2026	18.34	17.51	17.35	17.35	17.35	0.55%	1,111
Mar 24, 2026	16.80	17.55	17.25	17.25	17.25	7.14%	773
Mar 23, 2026	17.01	16.45	16.10	16.10	16.10	-8.31%	1,582
Mar 20, 2026	17.31	17.77	17.52	17.56	17.56	2.72%	4,726
Mar 19, 2026	16.50	17.32	16.04	17.10	17.10	2.00%	56,128
Mar 18, 2026	16.71	16.76	16.40	16.76	16.76	2.57%	18,436
Mar 17, 2026	16.29	16.42	16.07	16.34	16.34	-0.24%	361
Mar 16, 2026	16.88	16.85	16.18	16.38	16.38	-2.56%	5,696
Mar 13, 2026	16.81	16.81	16.49	16.81	16.81	0.90%	11,979
Mar 12, 2026	16.72	16.68	16.66	16.66	16.66	-0.48%	23,315
Mar 11, 2026	17.28	16.94	16.71	16.74	16.74	-1.99%	3,997
Mar 10, 2026	16.50	17.21	16.96	17.08	17.08	2.77%	4,388
Mar 9, 2026	17.10	16.66	16.31	16.62	16.62	-2.00%	17,318
Mar 6, 2026	17.81	17.41	16.93	16.96	16.96	-3.69%	10,439
Mar 5, 2026	17.67	17.67	17.61	17.61	17.61	-0.79%	155
Mar 4, 2026	17.60	17.75	16.77	17.75	17.75	4.17%	2,251
Mar 3, 2026	17.50	17.61	16.83	17.04	17.04	-4.75%	4,357