LON:0RI8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	35.00	34.99	34.66	34.84	34.84	0.41%	324,840
Dec 18, 2025	34.74	35.15	34.53	34.70	34.70	0.40%	2,079,792
Dec 17, 2025	34.65	35.15	34.40	34.56	34.56	-0.47%	193,993
Dec 16, 2025	35.04	35.00	34.59	34.72	34.72	-0.21%	78,800
Dec 15, 2025	34.72	34.91	34.60	34.80	34.80	0.35%	70,008
Dec 12, 2025	34.85	35.15	33.85	34.68	34.68	0.68%	1,704,664
Dec 11, 2025	34.40	35.00	34.35	34.44	34.44	0.18%	514,969
Dec 10, 2025	34.60	34.88	33.75	34.38	34.38	-1.31%	163,030
Dec 9, 2025	34.97	34.94	34.73	34.84	34.84	-0.09%	295,790
Dec 8, 2025	34.89	35.07	34.73	34.87	34.87	-0.26%	2,608,983
Dec 5, 2025	34.62	35.15	34.71	34.96	34.96	-0.81%	98,977
Dec 4, 2025	35.19	35.53	34.47	35.24	35.24	-0.47%	422,386
Dec 3, 2025	36.04	35.82	35.28	35.41	35.41	-1.17%	702,581
Dec 2, 2025	36.00	36.06	35.56	35.83	35.83	-0.06%	80,090
Dec 1, 2025	35.39	35.95	35.42	35.85	35.85	0.44%	100,700
Nov 28, 2025	35.60	35.80	35.57	35.69	35.69	0.42%	154,081
Nov 27, 2025	35.41	35.68	35.35	35.54	35.54	1.01%	679,022
Nov 26, 2025	35.65	35.58	35.11	35.19	35.19	0.50%	850,002
Nov 25, 2025	35.04	35.54	35.01	35.01	35.01	-0.34%	1,582,543
Nov 24, 2025	35.40	35.34	35.05	35.13	35.13	-0.37%	170,570
Nov 21, 2025	35.05	35.41	34.60	35.26	35.26	1.26%	262,240
Nov 20, 2025	34.80	35.06	34.72	34.82	34.82	-0.68%	484,444
Nov 19, 2025	35.23	35.60	34.50	35.06	35.06	-1.54%	237,599
Nov 18, 2025	35.95	36.00	35.38	35.61	35.61	-1.11%	89,379
Nov 17, 2025	36.07	36.27	35.87	36.01	36.01	-0.67%	419,848
Nov 14, 2025	36.33	36.55	36.10	36.25	36.25	-0.41%	71,878
Nov 13, 2025	36.11	36.45	36.17	36.40	36.40	0.62%	57,549
Nov 12, 2025	36.20	36.33	36.08	36.18	36.18	-0.01%	557,520
Nov 11, 2025	36.14	36.43	36.02	36.18	36.18	0.98%	655,430
Nov 10, 2025	35.87	36.05	35.79	35.83	35.83	-0.42%	164,103
Nov 7, 2025	36.11	36.27	35.61	35.98	35.98	-0.53%	543,852
Nov 6, 2025	36.15	36.40	35.78	36.17	36.17	-0.27%	710,374
Nov 5, 2025	36.66	37.23	35.63	36.27	36.27	2.58%	308,231
Nov 4, 2025	35.28	35.67	35.03	35.36	35.35	-0.05%	130,142
Nov 3, 2025	35.11	35.58	35.25	35.37	35.37	-0.61%	92,305
Oct 31, 2025	36.07	36.07	35.51	35.59	35.59	-0.70%	223,015
Oct 30, 2025	36.07	36.16	35.68	35.84	35.84	-0.90%	157,110
Oct 29, 2025	36.12	36.35	36.00	36.17	36.17	-0.56%	177,420
Oct 28, 2025	36.65	36.81	35.99	36.37	36.37	-0.92%	272,174
Oct 27, 2025	36.53	36.81	36.55	36.71	36.71	-0.45%	42,019
Oct 24, 2025	36.81	36.95	36.66	36.87	36.87	0.25%	98,807
Oct 23, 2025	36.89	37.14	36.69	36.78	36.78	-0.97%	2,506,631
Oct 22, 2025	37.00	37.16	36.75	37.14	37.14	0.83%	71,567
Oct 21, 2025	36.51	36.94	36.76	36.83	36.83	0.17%	35,455
Oct 20, 2025	36.98	36.95	36.62	36.77	36.77	0.36%	627,984
Oct 17, 2025	36.55	37.02	36.25	36.64	36.64	0.89%	312,056
Oct 16, 2025	36.16	36.52	36.08	36.32	36.32	1.30%	137,289
Oct 15, 2025	35.71	36.01	35.57	35.85	35.85	-0.22%	65,365
Oct 14, 2025	36.15	36.26	35.73	35.93	35.93	0.01%	251,351
Oct 13, 2025	35.99	36.11	35.75	35.93	35.93	-0.31%	477,557