LON:0RG5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.96	18.98	18.46	18.60	18.60	-2.31%	16,150
Mar 26, 2026	19.10	19.30	18.89	19.04	19.04	-2.02%	8,244
Mar 25, 2026	18.89	19.84	18.89	19.43	19.43	3.64%	23,188
Mar 24, 2026	18.91	18.92	18.29	18.75	18.75	-0.53%	29,978
Mar 23, 2026	18.20	19.48	18.15	18.85	18.85	-0.32%	30,202
Mar 20, 2026	19.13	19.13	18.52	18.91	18.91	-1.92%	14,967
Mar 19, 2026	19.41	19.54	18.97	19.28	19.28	-3.03%	34,419
Mar 18, 2026	20.50	20.58	19.59	19.88	19.88	0.21%	13,868
Mar 17, 2026	19.80	20.66	19.71	19.84	19.84	0.95%	16,048
Mar 16, 2026	20.06	20.06	19.57	19.65	19.65	-1.69%	8,678
Mar 13, 2026	19.60	20.28	19.25	19.99	19.99	3.10%	23,788
Mar 12, 2026	19.57	19.67	19.25	19.39	19.39	-1.43%	8,883
Mar 11, 2026	19.31	19.96	19.06	19.67	19.67	0.06%	55,895
Mar 10, 2026	20.39	20.46	19.20	19.66	19.66	-2.68%	126,403
Mar 9, 2026	19.90	20.76	19.67	20.20	20.20	-1.59%	16,007
Mar 6, 2026	20.07	20.80	20.00	20.53	20.53	2.51%	15,668
Mar 5, 2026	19.92	20.43	19.78	20.02	20.02	0.01%	21,986
Mar 4, 2026	20.06	20.42	19.81	20.02	20.02	-0.29%	16,960
Mar 3, 2026	19.97	20.34	19.47	20.08	20.08	-1.82%	53,563
Mar 2, 2026	21.31	21.48	20.18	20.45	20.45	-8.42%	22,492
Feb 27, 2026	22.80	23.12	21.48	22.33	22.33	-0.92%	54,660
Feb 26, 2026	24.44	25.40	21.10	22.54	22.54	-8.36%	71,187
Feb 25, 2026	24.18	24.86	24.18	24.60	24.60	0.86%	75,894
Feb 24, 2026	24.92	24.92	24.22	24.39	24.39	-0.54%	14,072
Feb 23, 2026	24.90	25.40	24.52	24.52	24.52	-2.00%	121,739
Feb 20, 2026	25.08	25.30	24.88	25.02	25.02	-1.16%	20,774
Feb 19, 2026	25.16	25.42	25.08	25.31	25.31	1.76%	7,650
Feb 18, 2026	24.82	25.06	24.52	24.88	24.87	1.55%	17,594
Feb 17, 2026	24.64	24.64	24.28	24.50	24.49	0.14%	5,776
Feb 16, 2026	25.25	25.36	24.46	24.46	24.46	-2.77%	15,957
Feb 13, 2026	24.84	25.28	24.84	25.16	25.16	-0.13%	13,950
Feb 12, 2026	25.28	25.44	24.92	25.19	25.19	-0.89%	11,746
Feb 11, 2026	26.00	26.00	25.18	25.41	25.41	-2.03%	10,331
Feb 10, 2026	25.96	26.36	25.68	25.94	25.94	0.70%	24,385
Feb 9, 2026	26.20	26.20	25.64	25.76	25.76	-1.36%	10,603
Feb 6, 2026	25.34	26.32	25.16	26.12	26.12	2.17%	12,856
Feb 5, 2026	26.45	26.58	25.44	25.56	25.56	-1.29%	4,840
Feb 4, 2026	26.04	26.64	25.70	25.89	25.89	-1.99%	20,703
Feb 3, 2026	26.63	26.74	26.02	26.42	26.42	-0.56%	20,368
Feb 2, 2026	26.14	26.84	26.08	26.57	26.57	-1.25%	12,151
Jan 30, 2026	26.94	27.28	26.32	26.91	26.91	-8.05%	20,948
Jan 29, 2026	29.46	29.86	26.88	29.26	29.26	-2.40%	139,942
Jan 28, 2026	29.72	30.10	29.72	29.98	29.98	0.19%	4,951
Jan 27, 2026	30.20	30.20	29.84	29.92	29.92	-1.09%	11,260
Jan 26, 2026	30.30	30.38	30.10	30.25	30.25	-2.22%	9,224
Jan 23, 2026	30.97	30.97	30.28	30.94	30.94	0.26%	37,480
Jan 22, 2026	30.86	31.08	30.50	30.86	30.86	2.07%	24,879
Jan 21, 2026	30.16	30.66	29.84	30.23	30.23	0.24%	5,416
Jan 20, 2026	30.24	30.38	29.92	30.16	30.16	-0.98%	42,749
Jan 19, 2026	30.37	30.74	30.30	30.46	30.46	-2.68%	7,628