LON:0RI8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.36	40.37	39.78	39.84	39.84	-1.58%	196,713
Mar 26, 2026	39.95	40.55	40.08	40.48	40.48	-0.21%	177,810
Mar 25, 2026	40.88	40.77	40.09	40.56	40.56	0.55%	1,565,424
Mar 24, 2026	40.08	40.56	39.99	40.34	40.34	0.28%	1,308,768
Mar 23, 2026	40.00	40.98	40.05	40.23	40.23	-2.66%	744,576
Mar 20, 2026	41.63	41.61	40.81	41.33	41.32	0.30%	439,678
Mar 19, 2026	41.46	41.85	41.20	41.20	41.20	-1.60%	303,533
Mar 18, 2026	41.80	42.50	41.60	41.87	41.87	-1.51%	328,012
Mar 17, 2026	41.06	43.14	41.36	42.51	42.51	0.62%	240,568
Mar 16, 2026	42.05	43.14	41.23	42.25	42.25	0.78%	264,544
Mar 13, 2026	42.00	42.11	41.43	41.93	41.93	1.88%	1,316,891
Mar 12, 2026	40.88	41.63	40.78	41.15	41.15	0.84%	403,935
Mar 11, 2026	41.20	41.22	40.23	40.81	40.81	-0.92%	299,009
Mar 10, 2026	39.73	41.43	40.86	41.19	41.19	0.76%	569,479
Mar 9, 2026	41.08	41.20	40.43	40.88	40.88	0.48%	298,528
Mar 6, 2026	40.51	40.98	40.49	40.68	40.68	-1.03%	174,682
Mar 5, 2026	41.09	41.58	40.64	41.10	41.10	-0.90%	519,385
Mar 4, 2026	41.11	41.75	41.00	41.48	41.48	2.14%	227,015
Mar 3, 2026	41.01	41.29	40.54	40.61	40.61	-1.72%	340,117
Mar 2, 2026	41.76	41.69	41.06	41.32	41.32	-0.17%	196,566
Feb 27, 2026	40.71	41.77	40.82	41.39	41.39	1.07%	529,365
Feb 26, 2026	40.88	41.09	40.72	40.95	40.95	-0.36%	3,505,670
Feb 25, 2026	41.40	41.45	40.76	41.10	41.10	-0.94%	357,865
Feb 24, 2026	41.25	41.70	41.22	41.49	41.49	0.58%	481,639
Feb 23, 2026	40.14	41.25	40.11	41.25	41.25	2.76%	1,695,923
Feb 20, 2026	40.01	40.37	39.71	40.14	40.14	0.63%	413,057
Feb 19, 2026	39.69	40.11	39.54	39.89	39.89	0.73%	223,799
Feb 18, 2026	39.75	39.82	39.41	39.60	39.60	-0.52%	1,385,103
Feb 17, 2026	39.14	40.06	38.88	39.81	39.81	0.69%	3,646,044
Feb 16, 2026	39.38	39.78	39.37	39.54	39.53	-0.17%	147,886
Feb 13, 2026	39.28	39.82	39.21	39.60	39.60	2.55%	2,535,332
Feb 12, 2026	38.98	39.50	37.98	38.62	38.62	-0.26%	658,340
Feb 11, 2026	36.51	38.73	35.02	38.72	38.72	11.41%	862,717
Feb 10, 2026	34.62	34.93	34.51	34.75	34.75	0.57%	199,960
Feb 9, 2026	34.95	35.09	34.47	34.56	34.56	-0.88%	137,548
Feb 6, 2026	34.96	35.16	34.71	34.86	34.86	0.52%	1,323,737
Feb 5, 2026	34.62	35.04	34.42	34.69	34.69	-0.39%	85,156
Feb 4, 2026	34.00	34.98	33.96	34.82	34.82	3.03%	391,046
Feb 3, 2026	33.64	33.92	31.99	33.80	33.80	1.06%	307,889
Feb 2, 2026	33.34	33.60	32.90	33.44	33.44	1.45%	498,509
Jan 30, 2026	32.95	33.34	31.99	32.96	32.96	0.57%	701,578
Jan 29, 2026	32.42	33.11	32.37	32.78	32.78	1.41%	1,310,944
Jan 28, 2026	32.33	33.07	31.99	32.32	32.32	-0.21%	1,535,111
Jan 27, 2026	33.00	33.35	32.12	32.39	32.39	-1.71%	1,423,785
Jan 26, 2026	33.28	33.35	32.75	32.95	32.95	0.30%	165,211
Jan 23, 2026	33.00	33.11	32.50	32.85	32.85	-0.64%	141,445
Jan 22, 2026	32.75	33.60	32.92	33.07	33.07	0.02%	362,752
Jan 21, 2026	33.11	33.17	32.50	33.06	33.06	0.19%	320,249
Jan 20, 2026	33.31	33.47	32.93	33.00	33.00	-1.88%	137,956
Jan 19, 2026	33.80	33.85	33.24	33.63	33.63	-0.57%	80,907