LON:0RG5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	35.00	35.68	34.84	35.50	35.50	0.57%	6,663
Sep 3, 2026	34.80	35.64	34.44	35.30	35.30	-1.15%	2,880
Sep 2, 2026	34.74	35.74	34.50	35.71	35.71	1.05%	3,757
Sep 1, 2026	36.08	36.34	35.28	35.34	35.34	-2.42%	31,774
Aug 31, 2026	36.64	36.86	36.00	36.22	36.22	-2.69%	5,422
Aug 28, 2026	37.08	37.60	37.02	37.22	37.22	0.92%	97,107
Aug 27, 2026	35.64	37.08	35.36	36.88	36.88	5.16%	20,156
Aug 26, 2026	35.47	35.47	34.74	35.07	35.07	0.25%	6,191
Aug 25, 2026	34.16	35.54	33.74	34.98	34.98	2.59%	9,407
Aug 24, 2026	34.60	34.60	34.10	34.10	34.10	-1.62%	11,777
Aug 21, 2026	34.24	34.68	34.20	34.66	34.66	2.60%	16,412
Aug 20, 2026	33.72	34.72	33.64	33.78	33.78	-1.10%	18,047
Aug 19, 2026	33.64	34.16	33.34	34.16	34.16	0.47%	10,271
Aug 18, 2026	33.72	34.34	33.72	34.00	34.00	-1.51%	13,088
Aug 17, 2026	34.94	35.24	34.38	34.52	34.52	-4.09%	18,959
Aug 14, 2026	34.51	36.14	34.51	35.99	35.99	4.54%	16,599
Aug 13, 2026	33.66	34.86	33.49	34.43	34.43	2.62%	14,046
Aug 12, 2026	33.49	33.96	33.00	33.55	33.55	-0.35%	46,457
Aug 11, 2026	32.81	34.09	32.77	33.67	33.67	2.52%	26,848
Aug 10, 2026	32.94	33.28	32.26	32.84	32.84	-0.12%	11,068
Aug 7, 2026	31.58	33.10	31.56	32.88	32.88	2.92%	8,237
Aug 6, 2026	31.00	33.32	30.98	31.95	31.95	24.27%	138,445
Aug 5, 2026	25.64	26.26	25.42	25.71	25.71	1.09%	4,764
Aug 4, 2026	25.10	25.86	24.90	25.43	25.43	0.15%	6,974
Aug 3, 2026	25.61	25.70	24.92	25.39	25.39	0.18%	22,116
Jul 31, 2026	25.32	25.50	25.22	25.35	25.35	-1.17%	2,049
Jul 30, 2026	25.92	26.00	25.16	25.65	25.64	-0.75%	8,666
Jul 29, 2026	25.84	26.52	25.50	25.84	25.84	3.11%	122,870
Jul 28, 2026	24.54	25.44	24.44	25.06	25.06	3.32%	9,758
Jul 27, 2026	23.86	24.50	23.82	24.26	24.25	3.82%	4,622
Jul 24, 2026	23.24	23.48	23.09	23.36	23.36	1.05%	9,403
Jul 23, 2026	23.86	23.98	23.12	23.12	23.12	-3.66%	8,107
Jul 22, 2026	24.02	24.42	23.86	24.00	24.00	-0.60%	4,250
Jul 21, 2026	24.24	24.34	23.82	24.14	24.14	-0.32%	3,595
Jul 20, 2026	24.20	24.36	23.84	24.22	24.22	-2.73%	6,216
Jul 17, 2026	24.58	24.92	24.12	24.90	24.90	0.03%	9,570
Jul 16, 2026	24.50	24.93	24.28	24.89	24.89	2.32%	3,318
Jul 15, 2026	24.46	24.76	24.02	24.33	24.33	1.68%	10,397
Jul 14, 2026	24.36	24.68	23.48	23.93	23.93	-1.64%	6,408
Jul 13, 2026	23.97	24.50	23.68	24.32	24.32	1.38%	4,186
Jul 10, 2026	23.59	24.22	23.59	23.99	23.99	4.69%	5,702
Jul 9, 2026	23.22	23.42	22.82	22.92	22.92	-0.16%	1,923
Jul 8, 2026	23.22	23.28	22.68	22.96	22.96	-2.73%	6,531
Jul 7, 2026	23.79	23.84	23.30	23.60	23.60	-0.21%	3,786
Jul 6, 2026	23.71	23.80	23.46	23.65	23.65	2.57%	4,746
Jul 3, 2026	23.38	23.44	22.60	23.06	23.06	-1.87%	5,593
Jul 2, 2026	23.16	23.80	22.80	23.50	23.50	1.09%	22,668
Jul 1, 2026	23.54	23.58	23.06	23.25	23.24	0.54%	57,961
Jun 30, 2026	23.58	23.58	23.02	23.12	23.12	-2.86%	6,606
Jun 29, 2026	23.72	24.04	23.60	23.80	23.80	1.63%	13,294