LON:0RI8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	30.65	31.06	30.30	30.76	30.76	0.43%	745,381
Aug 31, 2026	30.63	30.75	30.47	30.63	30.63	-0.10%	247,851
Aug 28, 2026	30.56	31.18	30.35	30.66	30.66	-0.39%	1,961,010
Aug 27, 2026	30.85	30.97	30.34	30.78	30.78	-0.61%	319,353
Aug 26, 2026	31.25	31.33	30.91	30.97	30.97	-0.53%	272,783
Aug 25, 2026	31.29	31.44	31.03	31.13	31.13	0.12%	5,549,727
Aug 24, 2026	31.06	31.38	30.97	31.10	31.10	0.02%	1,831,639
Aug 21, 2026	31.00	31.16	30.99	31.09	31.09	0.48%	263,754
Aug 20, 2026	31.26	31.48	30.81	30.94	30.94	-1.93%	1,034,727
Aug 19, 2026	32.11	32.45	31.43	31.55	31.55	-1.00%	1,973,228
Aug 18, 2026	31.80	31.93	31.67	31.87	31.87	0.06%	169,373
Aug 17, 2026	32.39	32.33	31.63	31.85	31.85	-1.57%	313,979
Aug 14, 2026	32.46	32.55	32.29	32.36	32.36	1.25%	4,301,124
Aug 13, 2026	31.51	32.55	31.78	31.96	31.96	0.33%	414,651
Aug 12, 2026	32.46	32.11	31.73	31.86	31.86	-3.09%	813,690
Aug 11, 2026	32.80	33.10	32.13	32.87	32.87	-1.05%	2,584,443
Aug 10, 2026	33.60	33.51	32.85	33.22	33.22	-0.91%	476,141
Aug 7, 2026	33.35	33.63	33.27	33.53	33.53	0.19%	225,589
Aug 6, 2026	34.08	34.38	33.65	33.97	33.46	-1.33%	1,095,838
Aug 5, 2026	35.00	34.85	33.98	34.43	33.91	-0.26%	1,858,665
Aug 4, 2026	35.09	34.67	34.26	34.52	34.00	-0.53%	471,981
Aug 3, 2026	34.40	34.89	34.18	34.70	34.18	0.96%	342,718
Jul 31, 2026	34.51	34.62	33.87	34.37	33.86	-1.86%	4,670,752
Jul 30, 2026	34.98	35.37	34.63	35.02	34.50	1.06%	2,025,972
Jul 29, 2026	34.47	35.04	34.44	34.66	34.13	-0.48%	5,393,228
Jul 28, 2026	35.04	35.04	34.60	34.82	34.30	1.70%	1,176,280
Jul 27, 2026	34.05	34.34	33.67	34.24	33.73	1.84%	538,472
Jul 24, 2026	33.97	34.10	33.56	33.62	33.12	-0.02%	589,768
Jul 23, 2026	36.13	35.97	33.23	33.63	33.12	-6.15%	1,112,271
Jul 22, 2026	35.87	36.13	35.58	35.83	35.29	0.56%	225,633
Jul 21, 2026	35.80	35.84	35.45	35.63	35.10	-1.21%	260,408
Jul 20, 2026	36.00	36.26	35.81	36.07	35.53	-0.63%	207,497
Jul 17, 2026	35.85	36.67	36.06	36.30	35.76	2.24%	368,128
Jul 16, 2026	36.17	35.92	35.13	35.51	34.97	-0.82%	1,482,879
Jul 15, 2026	35.91	36.05	35.12	35.80	35.26	-0.24%	423,625
Jul 14, 2026	36.03	36.12	35.58	35.89	35.35	0.59%	145,160
Jul 13, 2026	35.53	36.11	35.60	35.68	35.14	-0.66%	1,138,679
Jul 10, 2026	35.05	36.87	35.13	35.91	35.37	0.47%	359,762
Jul 9, 2026	35.64	36.19	35.62	35.75	35.21	-1.03%	199,952
Jul 8, 2026	36.59	36.33	35.52	36.12	35.58	-0.07%	273,520
Jul 7, 2026	35.20	36.60	35.78	36.14	35.60	1.36%	520,135
Jul 6, 2026	35.71	36.11	35.40	35.66	35.12	0.41%	99,398
Jul 3, 2026	36.42	35.98	35.16	35.51	34.98	-1.56%	123,492
Jul 2, 2026	35.24	36.36	35.41	36.07	35.53	3.12%	277,902
Jul 1, 2026	35.78	35.54	34.76	34.98	34.46	-0.68%	634,896
Jun 30, 2026	35.53	35.33	35.03	35.22	34.69	-0.42%	715,839
Jun 29, 2026	35.61	35.90	34.77	35.37	34.84	0.19%	73,914
Jun 26, 2026	35.31	35.69	35.22	35.30	34.77	0.28%	278,612
Jun 25, 2026	34.84	35.89	34.74	35.20	34.67	-0.17%	445,819
Jun 24, 2026	34.40	35.31	34.51	35.26	34.73	1.07%	638,677