LON:0RH5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	14.45	14.81	14.39	14.73	14.73	0.75%	2,028
Aug 10, 2026	14.58	14.70	14.47	14.62	14.62	-1.35%	656
Aug 7, 2026	14.50	14.82	14.25	14.82	14.82	0.82%	420,656
Aug 6, 2026	14.90	15.16	14.58	14.70	14.70	-2.52%	536
Aug 5, 2026	14.66	15.28	14.74	15.08	15.08	2.59%	4,482
Aug 4, 2026	14.75	14.95	14.46	14.70	14.70	-2.10%	1,942
Aug 3, 2026	14.55	15.31	14.80	15.01	15.01	1.56%	2,296
Jul 31, 2026	14.90	15.33	14.52	14.78	14.78	-1.66%	2,836
Jul 30, 2026	14.40	15.10	14.34	15.03	15.03	4.12%	1,659
Jul 29, 2026	14.09	14.44	13.93	14.44	14.44	1.40%	201,657
Jul 28, 2026	13.95	14.26	13.73	14.24	14.24	3.75%	3,924
Jul 27, 2026	13.94	14.03	13.65	13.72	13.72	-	210,841
Jul 24, 2026	14.02	14.18	13.65	13.72	13.72	-1.40%	5,362
Jul 23, 2026	12.92	14.08	12.86	13.92	13.92	6.71%	139,155
Jul 22, 2026	12.86	13.11	12.85	13.04	13.04	1.28%	270,087
Jul 21, 2026	12.86	13.14	12.81	12.88	12.88	2.18%	1,013,424
Jul 20, 2026	12.51	12.88	12.52	12.60	12.60	-0.98%	2,278
Jul 17, 2026	12.95	12.97	12.65	12.73	12.73	-2.45%	619
Jul 16, 2026	13.06	13.12	12.87	13.05	13.05	2.47%	1,688
Jul 15, 2026	12.44	12.74	12.21	12.73	12.73	2.62%	1,167
Jul 14, 2026	12.51	12.49	12.12	12.41	12.41	-0.44%	811,855
Jul 13, 2026	12.34	12.48	12.12	12.46	12.46	0.48%	2,455
Jul 10, 2026	12.44	12.64	12.24	12.40	12.40	0.28%	5,086
Jul 9, 2026	12.16	12.37	12.08	12.37	12.37	1.23%	53
Jul 8, 2026	12.73	12.70	12.21	12.22	12.22	-6.43%	1,847
Jul 7, 2026	13.35	13.57	12.97	13.06	13.06	-2.25%	404,704
Jul 6, 2026	13.54	13.37	13.14	13.36	13.36	-0.19%	118,554
Jul 3, 2026	13.01	13.44	12.76	13.38	13.38	4.33%	79,592
Jul 2, 2026	12.51	12.99	12.58	12.83	12.83	2.44%	39,954
Jul 1, 2026	12.82	13.08	12.48	12.52	12.52	-1.49%	1,565,056
Jun 30, 2026	12.25	12.81	12.47	12.71	12.71	2.33%	2,542
Jun 29, 2026	12.53	12.59	12.29	12.42	12.42	-0.66%	9,164
Jun 26, 2026	13.49	13.20	12.39	12.50	12.50	-6.73%	21,244
Jun 25, 2026	13.11	13.54	13.25	13.41	13.41	-1.87%	259
Jun 24, 2026	13.38	14.01	13.35	13.66	13.66	-0.18%	955,610
Jun 23, 2026	13.44	13.90	13.37	13.69	13.69	-1.58%	11,574
Jun 22, 2026	13.95	14.03	13.31	13.91	13.91	2.09%	486,402
Jun 19, 2026	13.22	13.74	13.09	13.62	13.62	1.41%	10,020
Jun 18, 2026	14.00	14.39	13.10	13.43	13.43	-4.28%	8,845
Jun 17, 2026	14.34	14.52	14.00	14.03	14.03	-4.17%	26,387
Jun 16, 2026	14.85	15.16	14.50	14.64	14.64	-2.24%	234,560
Jun 15, 2026	15.00	15.30	14.86	14.98	14.98	3.03%	80,105
Jun 12, 2026	14.74	14.93	14.46	14.54	14.54	1.96%	474,806
Jun 11, 2026	14.10	14.57	14.18	14.26	14.26	-2.43%	220,025
Jun 10, 2026	14.60	14.72	14.07	14.61	14.61	-0.38%	639,723
Jun 9, 2026	15.36	16.27	14.67	14.67	14.67	-3.04%	16,969
Jun 8, 2026	14.50	15.33	14.70	15.13	15.13	-0.98%	669,505
Jun 5, 2026	15.15	15.86	15.12	15.28	15.28	-2.30%	20,702
Jun 4, 2026	16.38	17.31	15.48	15.64	15.64	-6.75%	1,417,263
Jun 3, 2026	14.00	17.00	13.71	16.77	16.77	19.59%	423,491