LON:0RG4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	20,325
Jun 22, 2026	191.15	197.10	190.80	192.07	192.07	0.17%	5,392
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
May 5, 2026	215.25	220.20	214.40	220.20	215.25	5.06%	10,441
May 4, 2026	206.80	210.20	206.80	209.60	204.89	1.85%	9,590
May 1, 2026	204.80	206.80	204.01	205.80	201.17	0.78%	3,033
Apr 30, 2026	205.35	207.00	203.60	204.20	199.61	-0.72%	9,180
Apr 29, 2026	203.45	207.00	202.40	205.67	201.05	1.55%	6,885
Apr 28, 2026	198.65	204.80	197.90	202.53	197.97	2.60%	11,878
Apr 27, 2026	198.30	199.30	194.85	197.40	192.96	0.92%	7,472
Apr 24, 2026	194.40	197.00	192.00	195.60	191.20	0.98%	8,966
Apr 23, 2026	192.95	194.95	191.70	193.70	189.35	3.80%	11,553
Apr 22, 2026	192.95	193.90	186.10	186.60	182.40	-4.21%	23,067
Apr 21, 2026	195.30	200.00	194.20	194.80	190.42	1.16%	5,040
Apr 20, 2026	190.10	194.20	185.80	192.57	188.24	-0.89%	6,670
Apr 17, 2026	187.50	194.40	186.10	194.30	189.93	2.91%	11,523
Apr 16, 2026	191.50	192.30	186.30	188.80	184.56	-1.92%	5,348
Apr 15, 2026	189.00	193.80	188.50	192.50	188.17	0.84%	16,870
Apr 14, 2026	191.50	193.30	189.00	190.90	186.61	-1.60%	15,803