LON:0RG5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	31.42	31.42	30.36	30.42	30.42	-2.62%	773
Nov 9, 2026	31.30	31.58	31.10	31.24	31.24	-0.38%	6,018
Nov 6, 2026	32.35	32.58	31.28	31.36	31.36	-3.24%	2,025
Nov 5, 2026	34.28	34.32	32.41	32.41	32.41	-5.62%	1,671
Nov 4, 2026	32.86	34.98	32.86	34.34	34.34	5.14%	3,360
Nov 3, 2026	31.38	32.66	31.34	32.66	32.66	1.62%	1,535
Nov 2, 2026	34.16	34.16	32.14	32.14	32.14	-4.12%	4,052
Oct 30, 2026	35.82	36.30	33.52	33.52	33.52	-8.11%	4,034
Oct 29, 2026	33.92	37.24	33.92	36.48	36.48	7.42%	8,062
Oct 28, 2026	34.12	34.34	33.96	33.96	33.96	-0.93%	9,986
Oct 27, 2026	34.16	34.29	34.08	34.28	34.28	-0.92%	322
Oct 26, 2026	33.65	34.60	33.65	34.60	34.60	3.10%	3,888
Oct 23, 2026	33.61	33.87	33.40	33.56	33.56	-1.00%	1,436
Oct 22, 2026	34.00	34.20	33.74	33.90	33.90	-0.53%	1,236
Oct 21, 2026	33.04	34.13	33.04	34.08	34.08	2.59%	3,209
Oct 20, 2026	32.80	33.40	32.60	33.22	33.22	0.85%	1,981
Oct 19, 2026	32.18	32.97	32.18	32.94	32.94	2.27%	1,121
Oct 16, 2026	32.74	33.24	32.21	32.21	32.21	0.09%	3,909
Oct 15, 2026	32.18	32.18	31.42	32.18	32.18	-1.05%	2,577
Oct 14, 2026	33.24	33.45	32.30	32.52	32.52	-1.45%	15,354
Oct 13, 2026	33.50	33.50	32.40	33.00	33.00	-3.57%	10,791
Oct 12, 2026	34.04	34.38	34.00	34.22	34.22	0.06%	1,552
Oct 9, 2026	33.62	34.78	33.62	34.20	34.20	2.27%	1,764
Oct 8, 2026	33.82	34.46	33.44	33.44	33.44	-2.39%	2,295
Oct 7, 2026	34.50	34.66	33.80	34.26	34.26	-0.70%	7,962
Oct 6, 2026	34.68	35.36	34.50	34.50	34.50	-0.29%	3,328
Oct 5, 2026	33.46	34.88	33.46	34.60	34.60	3.04%	3,558
Oct 2, 2026	34.20	34.41	33.58	33.58	33.58	-0.47%	4,078
Oct 1, 2026	33.82	34.50	33.02	33.74	33.74	-0.24%	3,142
Sep 30, 2026	33.22	33.82	32.92	33.82	33.82	2.18%	2,634
Sep 29, 2026	32.80	33.56	32.78	33.10	33.10	0.49%	2,000
Sep 28, 2026	33.46	33.46	32.22	32.94	32.94	-1.44%	3,454
Sep 25, 2026	34.32	34.60	33.42	33.42	33.42	-2.45%	4,186
Sep 24, 2026	33.96	34.26	33.54	34.26	34.26	0.41%	1,481
Sep 23, 2026	34.02	34.16	33.62	34.12	34.12	0.38%	730
Sep 22, 2026	33.47	34.78	33.42	33.99	33.99	2.26%	5,750
Sep 21, 2026	32.93	33.24	32.74	33.24	33.24	1.07%	2,249
Sep 18, 2026	33.24	33.28	32.63	32.89	32.89	-0.85%	1,073
Sep 17, 2026	33.61	33.96	32.92	33.17	33.17	-0.85%	2,487
Sep 16, 2026	33.26	33.64	33.18	33.45	33.45	0.87%	1,665
Sep 15, 2026	33.88	34.00	32.97	33.17	33.17	-3.44%	5,822
Sep 14, 2026	34.42	34.72	33.98	34.35	34.35	1.08%	5,399
Sep 11, 2026	33.60	33.98	33.46	33.98	33.98	-0.15%	1,392
Sep 10, 2026	34.14	34.52	34.00	34.03	34.03	-0.90%	1,930
Sep 9, 2026	34.82	35.03	34.34	34.34	34.34	-0.75%	6,395
Sep 8, 2026	34.94	35.10	34.40	34.60	34.60	-1.48%	5,797
Sep 7, 2026	35.26	35.44	34.86	35.12	35.12	-1.07%	77,281
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