LON:0RG4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	187.80	192.50	186.80	188.20	188.20	-1.10%	1,440
Jul 17, 2026	192.50	193.90	186.00	190.30	190.30	-2.60%	20,082
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
Jun 29, 2026	177.40	179.30	174.30	178.51	178.51	0.57%	13,036
Jun 26, 2026	182.30	182.70	177.50	177.50	177.50	-6.58%	23,827
Jun 25, 2026	192.50	192.50	187.00	190.01	190.00	-3.17%	19,298
Jun 24, 2026	191.95	197.00	192.70	196.22	196.22	3.36%	2,209
Jun 23, 2026	193.40	194.90	182.80	189.83	189.83	-1.16%	20,964
Jun 22, 2026	191.15	197.10	190.80	192.07	192.07	0.17%	5,787
Jun 19, 2026	191.05	193.10	190.50	191.74	191.74	2.15%	8,002
Jun 18, 2026	191.50	191.20	184.20	187.70	187.70	-2.26%	4,732
Jun 17, 2026	192.95	195.25	190.65	192.03	192.03	-1.61%	22,871
Jun 16, 2026	191.60	196.00	190.40	195.18	195.18	0.14%	12,129
Jun 15, 2026	191.50	198.10	190.70	194.91	194.91	2.15%	39,513
Jun 12, 2026	188.00	191.90	185.60	190.80	190.80	-1.82%	7,545
Jun 11, 2026	192.40	196.75	191.50	194.34	194.34	0.23%	5,183
Jun 10, 2026	187.50	194.10	187.20	193.90	193.90	3.30%	11,833
Jun 9, 2026	186.70	188.20	184.60	187.70	187.70	0.16%	12,750
Jun 8, 2026	188.60	192.90	185.80	187.40	187.40	2.65%	12,777
Jun 4, 2026	183.50	183.80	181.10	182.56	182.56	-1.32%	7,572
Jun 3, 2026	183.10	185.30	180.50	185.00	185.00	1.98%	11,403
Jun 2, 2026	180.20	184.10	179.30	181.40	181.40	0.50%	11,106
Jun 1, 2026	175.30	180.50	175.10	180.50	180.50	2.15%	22,241
May 29, 2026	180.80	181.50	176.10	176.70	176.70	-3.18%	10,318
May 28, 2026	188.60	188.90	181.70	182.50	182.50	-3.29%	12,458
May 27, 2026	195.85	195.25	187.70	188.70	188.70	-3.77%	24,296
May 26, 2026	203.90	203.80	198.05	200.60	196.09	-0.99%	6,225
May 22, 2026	211.50	212.00	201.40	202.60	198.05	-4.16%	7,618
May 21, 2026	206.25	212.20	206.00	211.40	206.65	1.15%	17,415
May 20, 2026	205.90	210.40	205.50	209.00	204.30	-1.68%	66,786
May 19, 2026	212.50	215.40	209.40	212.58	207.80	1.13%	6,130
May 18, 2026	212.00	212.00	204.60	210.20	205.47	-0.38%	76,817
May 13, 2026	220.00	228.90	209.80	211.00	206.26	-3.65%	35,195
May 12, 2026	217.25	219.40	217.00	219.00	214.08	1.11%	11,817
May 11, 2026	217.25	220.70	216.00	216.60	211.73	0.28%	7,758
May 8, 2026	211.50	216.00	210.60	216.00	211.14	2.47%	11,208
May 7, 2026	207.15	213.60	202.20	210.80	206.06	-0.75%	14,479
May 6, 2026	220.50	221.80	212.00	212.40	207.62	-3.54%	26,339