LON:0RI8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	36.72	37.36	36.01	36.70	36.70	-1.23%	590,054
May 22, 2026	37.36	37.19	36.65	37.16	37.16	-1.97%	547,356
May 21, 2026	37.31	38.53	37.05	37.90	37.90	0.28%	552,681
May 20, 2026	37.80	37.98	37.59	37.79	37.79	-0.62%	146,394
May 19, 2026	38.00	38.12	37.72	38.03	38.03	3.12%	805,936
May 18, 2026	36.56	37.72	36.63	36.88	36.88	0.49%	1,460,121
May 15, 2026	36.20	37.30	35.82	36.70	36.70	0.45%	536,937
May 14, 2026	36.51	36.80	36.39	36.54	36.54	0.25%	159,532
May 13, 2026	36.69	36.72	36.18	36.45	36.45	-0.15%	1,402,105
May 12, 2026	37.20	36.89	36.17	36.50	36.50	-1.67%	200,527
May 11, 2026	37.02	37.87	36.75	37.12	37.12	-0.51%	383,825
May 8, 2026	37.51	37.62	37.04	37.31	37.31	-1.71%	1,406,307
May 7, 2026	38.48	38.57	37.43	37.96	37.96	-0.60%	384,922
May 6, 2026	38.75	39.70	37.60	38.19	38.19	-3.05%	728,430
May 5, 2026	39.49	39.87	39.13	39.39	39.39	-0.70%	1,165,018
May 4, 2026	40.15	40.17	39.04	39.67	39.67	-1.73%	139,376
Apr 30, 2026	39.68	40.37	39.54	40.37	40.37	0.86%	806,679
Apr 29, 2026	39.92	40.58	39.78	40.02	40.02	-1.86%	574,600
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	-0.19%	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	-1.50%	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	0.77%	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