LON:0RG5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	28.64	29.76	28.64	29.64	29.64	-0.66%	14,838
Jun 3, 2026	30.68	30.68	28.78	29.84	29.84	-2.62%	47,495
Jun 2, 2026	30.20	30.66	29.70	30.64	30.64	4.72%	25,140
Jun 1, 2026	29.38	29.98	28.32	29.26	29.26	0.40%	28,501
May 29, 2026	28.80	29.39	28.20	29.14	29.14	4.72%	36,753
May 28, 2026	26.68	28.69	26.68	27.83	27.83	0.76%	44,581
May 27, 2026	27.80	28.06	27.02	27.62	27.62	-1.28%	26,896
May 26, 2026	27.50	28.04	27.40	27.98	27.98	2.84%	18,540
May 25, 2026	27.28	27.74	26.68	27.21	27.21	0.30%	47,502
May 22, 2026	27.02	27.60	26.92	27.13	27.13	3.66%	31,200
May 21, 2026	27.08	27.08	25.42	26.17	26.17	-1.53%	42,492
May 20, 2026	25.98	26.84	25.46	26.58	26.57	3.42%	37,449
May 19, 2026	24.28	26.42	24.28	25.70	25.70	9.07%	54,221
May 18, 2026	22.70	23.98	22.12	23.56	23.56	3.80%	163,261
May 15, 2026	21.48	23.26	21.48	22.70	22.70	8.55%	66,528
May 13, 2026	19.36	21.40	19.14	20.91	20.91	7.84%	29,752
May 12, 2026	19.49	19.67	19.33	19.39	19.39	-1.72%	11,974
May 11, 2026	19.83	20.06	19.68	19.73	19.73	-3.01%	53,460
May 8, 2026	20.59	20.69	19.64	20.34	20.34	-1.54%	16,379
May 7, 2026	20.20	20.86	20.16	20.66	20.66	1.49%	166,585
May 6, 2026	19.66	20.89	19.59	20.36	20.36	5.00%	23,931
May 5, 2026	19.58	19.87	19.24	19.39	19.39	-1.29%	5,147
May 4, 2026	19.46	20.03	19.30	19.64	19.64	2.61%	12,627
Apr 30, 2026	19.02	19.33	18.93	19.14	19.14	1.48%	16,669
Apr 29, 2026	18.75	18.96	18.55	18.86	18.86	2.53%	12,694
Apr 28, 2026	18.62	18.72	18.25	18.40	18.39	-0.68%	14,220
Apr 27, 2026	18.96	18.97	18.50	18.52	18.52	-2.12%	13,337
Apr 24, 2026	19.12	19.12	18.67	18.92	18.92	-1.78%	12,488
Apr 23, 2026	19.36	19.54	18.99	19.27	19.26	-0.50%	6,326
Apr 22, 2026	20.38	20.38	19.05	19.36	19.36	-7.36%	24,804
Apr 21, 2026	20.94	21.00	20.26	20.90	20.90	3.88%	9,957
Apr 20, 2026	21.18	21.30	20.06	20.12	20.12	-8.39%	35,361
Apr 17, 2026	20.74	22.17	20.72	21.96	21.96	6.73%	48,090
Apr 16, 2026	20.08	20.98	20.08	20.58	20.58	2.26%	19,643
Apr 15, 2026	19.68	20.21	19.42	20.12	20.12	4.70%	21,252
Apr 14, 2026	19.25	19.58	19.16	19.22	19.22	0.68%	13,868
Apr 13, 2026	18.42	19.09	18.32	19.09	19.09	1.42%	11,895
Apr 10, 2026	18.84	19.04	18.65	18.82	18.82	-0.05%	10,972
Apr 9, 2026	19.09	19.13	18.68	18.83	18.83	-5.60%	12,991
Apr 8, 2026	19.86	20.19	19.39	19.95	19.95	3.40%	83,966
Apr 7, 2026	19.29	19.55	18.62	19.29	19.29	0.88%	16,555
Apr 2, 2026	18.65	19.43	18.65	19.13	19.13	-0.12%	26,559
Apr 1, 2026	19.52	19.54	18.91	19.15	19.15	0.30%	17,090
Mar 31, 2026	19.13	19.32	18.85	19.09	19.09	2.72%	25,462
Mar 30, 2026	18.36	18.90	18.17	18.58	18.58	-0.10%	8,434
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	-0.31%	30,202