LON:0RI8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.51	40.95	40.49	40.78	40.78	-0.36%	345,205
Apr 27, 2026	41.07	41.26	40.82	40.93	40.93	-1.52%	611,622
Apr 24, 2026	41.11	41.63	41.11	41.56	41.56	0.69%	165,317
Apr 23, 2026	41.72	41.63	41.08	41.28	41.28	-1.14%	982,715
Apr 22, 2026	41.51	41.82	41.42	41.75	41.75	1.26%	7,991,338
Apr 21, 2026	41.15	41.50	40.38	41.23	41.23	0.20%	721,164
Apr 20, 2026	40.93	41.38	39.39	41.15	41.15	1.41%	3,172,116
Apr 17, 2026	41.20	41.16	40.30	40.58	40.58	-1.01%	1,356,307
Apr 16, 2026	41.20	41.24	40.74	40.99	40.99	0.50%	89,637
Apr 15, 2026	40.87	41.12	40.59	40.79	40.79	-0.65%	633,263
Apr 14, 2026	41.13	41.48	40.58	41.05	41.05	-0.75%	3,783,402
Apr 13, 2026	40.98	41.51	41.00	41.37	41.37	0.89%	2,679,881
Apr 10, 2026	41.35	41.32	40.73	41.00	41.00	-1.94%	392,035
Apr 9, 2026	41.91	42.24	41.53	41.81	41.08	-0.21%	1,006,325
Apr 8, 2026	42.80	42.32	41.07	41.90	41.17	0.50%	1,264,244
Apr 7, 2026	42.49	42.16	41.69	41.69	40.96	-0.10%	1,925,352
Apr 2, 2026	41.92	41.85	41.06	41.73	41.00	1.29%	5,810,602
Apr 1, 2026	40.40	41.26	40.12	41.20	40.48	1.68%	6,346,072
Mar 31, 2026	40.38	40.84	40.14	40.52	39.81	1.38%	5,353,522
Mar 30, 2026	40.20	40.49	39.64	39.97	39.27	0.33%	6,433,928
Mar 27, 2026	40.36	40.37	39.78	39.84	39.14	-1.58%	196,714
Mar 26, 2026	39.95	40.55	40.08	40.48	39.77	-0.21%	177,810
Mar 25, 2026	40.88	40.77	40.09	40.56	39.85	0.55%	1,565,424
Mar 24, 2026	40.08	40.56	39.99	40.34	39.63	0.28%	1,308,768
Mar 23, 2026	40.00	40.98	40.05	40.23	39.52	-2.66%	744,576
Mar 20, 2026	41.63	41.61	40.81	41.33	40.60	0.30%	439,678
Mar 19, 2026	41.46	41.85	41.20	41.20	40.48	-1.60%	303,533
Mar 18, 2026	41.80	42.50	41.60	41.87	41.14	-1.51%	328,012
Mar 17, 2026	41.06	43.14	41.36	42.51	41.77	0.62%	240,568
Mar 16, 2026	42.05	43.14	41.23	42.25	41.51	0.78%	264,544
Mar 13, 2026	42.00	42.11	41.43	41.93	41.19	1.88%	1,316,891
Mar 12, 2026	40.88	41.63	40.78	41.15	40.43	0.84%	403,935
Mar 11, 2026	41.20	41.22	40.23	40.81	40.10	-0.92%	299,009
Mar 10, 2026	39.73	41.43	40.86	41.19	40.47	0.76%	569,479
Mar 9, 2026	41.08	41.20	40.43	40.88	40.16	0.48%	298,528
Mar 6, 2026	40.51	40.98	40.49	40.68	39.97	-1.03%	174,682
Mar 5, 2026	41.09	41.58	40.64	41.10	40.39	-0.90%	519,385
Mar 4, 2026	41.11	41.75	41.00	41.48	40.75	2.14%	227,015
Mar 3, 2026	41.01	41.29	40.54	40.61	39.90	-1.72%	340,117
Mar 2, 2026	41.76	41.69	41.06	41.32	40.60	-0.17%	196,566
Feb 27, 2026	40.71	41.77	40.82	41.39	40.67	1.07%	529,365
Feb 26, 2026	40.88	41.09	40.72	40.95	40.24	-0.36%	3,505,670
Feb 25, 2026	41.40	41.45	40.76	41.10	40.38	-0.94%	357,865
Feb 24, 2026	41.25	41.70	41.22	41.49	40.77	0.58%	481,639
Feb 23, 2026	40.14	41.25	40.11	41.25	40.53	2.76%	1,695,923
Feb 20, 2026	40.01	40.37	39.71	40.14	39.44	0.63%	413,057
Feb 19, 2026	39.69	40.11	39.54	39.89	39.19	0.73%	223,799
Feb 18, 2026	39.75	39.82	39.41	39.60	38.91	-0.52%	1,385,103
Feb 17, 2026	39.14	40.06	38.88	39.81	39.11	0.69%	3,646,044
Feb 16, 2026	39.38	39.78	39.37	39.54	38.84	-0.17%	147,886