LON:0RI8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	41.06	41.75	41.00	41.06	41.06	1.11%	191,814
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
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