LON:0RG4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	228.75	229.00	226.40	226.40	-	2.04%	48
Sep 4, 2026	219.25	228.40	217.60	221.88	221.88	1.16%	32,659
Sep 3, 2026	217.25	221.40	217.80	219.34	219.34	2.55%	15,496
Sep 2, 2026	213.00	215.20	212.00	213.90	213.90	0.41%	19,590
Sep 1, 2026	212.50	215.20	209.60	213.02	213.02	0.82%	25,852
Aug 31, 2026	213.60	214.80	209.00	211.30	211.29	2.22%	81,540
Aug 28, 2026	203.90	209.40	202.30	206.70	206.70	2.43%	8,150
Aug 27, 2026	196.75	201.80	196.50	201.80	201.80	2.38%	17,975
Aug 26, 2026	213.00	216.20	196.50	197.10	197.10	-3.19%	28,200
Aug 25, 2026	203.45	205.60	202.60	203.60	203.60	-0.59%	10,130
Aug 24, 2026	203.00	208.00	203.20	204.80	204.80	-1.63%	14,251
Aug 21, 2026	202.10	208.60	201.80	208.20	208.20	4.10%	22,681
Aug 20, 2026	199.65	203.40	198.10	200.00	200.00	0.50%	18,174
Aug 19, 2026	194.40	201.00	195.60	199.00	199.00	2.05%	10,931
Aug 18, 2026	197.20	198.00	194.80	195.00	195.00	-0.86%	1,809
Aug 17, 2026	194.30	196.90	194.20	196.70	196.70	2.50%	4,022
Aug 14, 2026	192.05	194.10	191.20	191.90	191.90	1.07%	16,578
Aug 13, 2026	188.20	193.00	187.60	189.87	189.87	1.59%	15,487
Aug 12, 2026	186.50	187.65	182.90	186.90	186.90	1.03%	8,650
Aug 11, 2026	189.40	190.50	184.40	185.00	185.00	-2.68%	26,658
Aug 10, 2026	190.60	191.80	189.20	190.10	190.10	0.90%	3,716
Aug 7, 2026	190.30	192.65	188.40	188.40	188.40	-1.85%	4,420
Aug 6, 2026	187.30	192.20	185.90	191.95	191.95	2.32%	2,467
Aug 5, 2026	193.50	192.80	187.50	187.60	187.60	-4.63%	6,732
Aug 4, 2026	194.30	197.00	191.80	196.70	196.70	0.34%	6,136
Aug 3, 2026	198.20	198.00	191.30	196.04	196.04	-0.94%	9,779
Jul 31, 2026	195.40	198.70	195.01	197.90	197.90	1.77%	12,573
Jul 30, 2026	196.40	197.60	192.95	194.46	194.46	-1.06%	5,355
Jul 29, 2026	195.75	198.20	195.30	196.55	196.55	-0.04%	6,609
Jul 28, 2026	193.85	199.30	192.50	196.63	196.63	1.05%	10,523
Jul 27, 2026	199.10	198.80	192.60	194.59	194.59	-2.37%	5,088
Jul 24, 2026	195.85	200.60	194.50	199.32	199.32	1.19%	8,558
Jul 23, 2026	194.30	198.00	193.90	196.97	196.97	0.26%	6,363
Jul 22, 2026	194.95	197.50	193.40	196.47	196.47	0.29%	5,829
Jul 21, 2026	193.40	197.00	190.90	195.90	195.90	1.77%	8,562
Jul 20, 2026	187.30	192.50	186.80	192.50	192.50	1.16%	5,251
Jul 17, 2026	192.50	193.90	186.00	190.30	190.30	-2.60%	20,316
Jul 16, 2026	191.50	195.38	190.20	195.38	195.38	2.29%	5,041
Jul 15, 2026	193.40	195.40	190.90	191.00	191.00	-1.39%	3,055
Jul 14, 2026	193.95	195.00	189.90	193.69	193.69	0.32%	18,340
Jul 13, 2026	190.70	196.10	190.00	193.08	193.08	2.21%	7,702
Jul 10, 2026	181.80	189.10	181.70	188.90	188.90	0.54%	5,437
Jul 9, 2026	187.70	189.60	181.80	187.88	187.88	0.36%	15,065
Jul 8, 2026	187.30	189.70	185.10	187.21	187.21	1.67%	8,806
Jul 7, 2026	180.00	184.80	179.00	184.14	184.14	1.72%	9,747
Jul 6, 2026	183.30	186.60	178.90	181.03	181.03	-0.39%	9,394
Jul 3, 2026	182.90	183.20	180.50	181.73	181.73	-0.75%	8,009
Jul 2, 2026	172.40	183.10	171.80	183.10	183.10	9.47%	16,705
Jul 1, 2026	169.60	171.40	166.05	167.26	167.26	-0.79%	13,448
Jun 30, 2026	173.00	173.70	167.60	168.60	168.60	-5.55%	13,320