LON:0RI8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	34.31	34.19	33.35	33.82	33.82	-1.51%	344,740
Jan 15, 2026	34.34	34.85	33.99	34.34	34.34	0.97%	439,095
Jan 14, 2026	33.88	34.18	33.00	34.01	34.01	1.18%	240,294
Jan 13, 2026	33.69	33.99	33.00	33.61	33.61	0.26%	113,421
Jan 12, 2026	33.62	33.98	33.00	33.52	33.52	-0.54%	820,372
Jan 9, 2026	33.91	33.88	33.60	33.71	33.71	0.97%	203,738
Jan 8, 2026	33.60	33.74	33.08	33.38	33.38	-2.80%	697,205
Jan 7, 2026	34.15	34.57	33.84	34.34	34.34	-0.17%	1,164,691
Jan 6, 2026	34.51	34.53	34.29	34.40	34.40	0.12%	185,895
Jan 5, 2026	35.04	35.04	34.23	34.36	34.36	-1.17%	54,735
Jan 2, 2026	35.03	35.19	34.75	34.76	34.76	-0.39%	357,086
Dec 31, 2025	34.75	35.00	34.83	34.90	34.90	0.07%	26,553
Dec 30, 2025	34.52	35.03	34.61	34.87	34.87	0.74%	48,537
Dec 29, 2025	34.39	34.80	34.37	34.62	34.62	0.20%	50,111
Dec 24, 2025	34.51	34.62	34.48	34.55	34.55	-0.22%	7,329
Dec 23, 2025	34.81	34.80	34.50	34.62	34.62	0.12%	77,886
Dec 22, 2025	35.00	34.77	34.55	34.58	34.58	-0.75%	135,572
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