LON:0RIH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	403.00	406.45	395.85	398.89	398.89	-1.01%	62,909
May 13, 2026	389.73	403.00	385.00	402.94	402.94	4.63%	244,579
May 12, 2026	386.61	393.30	382.76	385.10	385.10	-2.03%	468,432
May 11, 2026	397.64	399.62	391.70	393.08	393.08	-1.49%	157,638
May 8, 2026	399.01	401.33	396.40	399.03	399.03	0.64%	75,047
May 7, 2026	398.61	403.64	392.70	396.51	396.51	-0.01%	159,039
May 6, 2026	394.85	399.81	392.25	396.53	396.53	2.60%	110,269
May 5, 2026	383.74	392.82	382.79	386.50	386.50	0.55%	659,974
May 4, 2026	387.97	388.62	379.80	384.37	384.37	-0.05%	137,340
May 1, 2026	390.31	391.45	293.47	384.57	384.57	-0.14%	127,021
Apr 30, 2026	372.25	385.82	365.87	385.10	385.10	10.26%	267,726
Apr 29, 2026	351.71	355.76	344.21	349.26	349.26	-0.12%	128,059
Apr 28, 2026	351.05	352.75	345.99	349.69	349.69	-0.92%	106,736
Apr 27, 2026	345.00	353.16	342.79	352.92	352.92	2.70%	165,195
Apr 24, 2026	339.67	345.05	335.42	343.64	343.64	1.08%	94,852
Apr 23, 2026	336.11	341.98	334.41	339.97	339.97	0.47%	89,355
Apr 22, 2026	334.72	338.98	334.00	338.39	338.39	1.58%	136,618
Apr 21, 2026	338.60	339.34	332.53	333.12	333.12	-1.59%	87,613
Apr 20, 2026	338.01	341.39	336.24	338.49	338.49	-0.53%	102,521
Apr 17, 2026	336.10	340.88	332.00	340.31	340.31	1.49%	110,025
Apr 16, 2026	338.60	339.86	334.78	335.31	335.31	-0.14%	74,940
Apr 15, 2026	332.29	335.93	252.43	335.78	335.78	1.07%	118,661
Apr 14, 2026	321.42	333.28	260.51	332.23	332.23	4.10%	222,793
Apr 13, 2026	309.42	320.10	309.42	319.15	319.15	0.77%	92,666
Apr 10, 2026	318.94	321.84	316.37	316.72	316.72	-0.48%	72,859
Apr 9, 2026	316.35	319.53	311.11	318.25	318.25	-0.28%	167,634
Apr 8, 2026	315.64	322.09	313.98	319.15	319.15	5.18%	398,471
Apr 7, 2026	298.87	304.88	295.00	303.44	303.44	2.68%	107,497
Apr 2, 2026	290.96	300.92	288.12	295.52	295.52	-0.86%	162,385
Apr 1, 2026	289.82	300.53	287.56	298.09	298.09	3.80%	185,003
Mar 31, 2026	272.20	288.10	270.50	287.18	287.18	4.72%	476,229
Mar 30, 2026	272.80	277.05	269.61	274.23	274.23	-0.34%	280,905
Mar 27, 2026	282.93	284.17	273.97	275.16	275.16	-2.17%	143,948
Mar 26, 2026	290.30	295.00	278.50	281.25	281.25	-3.19%	133,225
Mar 25, 2026	292.92	296.00	289.27	290.53	290.53	-0.82%	129,541
Mar 24, 2026	300.50	303.00	292.09	292.93	292.93	-3.16%	114,296
Mar 23, 2026	301.49	307.52	292.00	302.48	302.48	1.09%	306,719
Mar 20, 2026	306.69	307.55	298.68	299.22	299.22	-2.61%	98,515
Mar 19, 2026	307.20	308.75	302.33	307.23	307.23	-0.43%	58,473
Mar 18, 2026	310.96	313.08	307.72	308.55	308.55	-0.60%	608,513
Mar 17, 2026	303.10	310.42	302.89	310.42	310.42	1.57%	68,984
Mar 16, 2026	301.75	306.47	300.00	305.62	305.62	1.19%	452,264
Mar 13, 2026	304.17	308.00	300.46	302.02	302.02	-0.84%	104,415
Mar 12, 2026	305.42	308.93	301.02	304.57	304.57	-1.02%	194,245
Mar 11, 2026	307.56	311.38	305.03	307.72	307.72	0.06%	74,239
Mar 10, 2026	304.00	309.50	304.00	307.54	307.54	1.70%	201,482
Mar 9, 2026	292.58	302.91	289.27	302.39	302.39	0.90%	81,545
Mar 6, 2026	301.40	301.99	293.67	299.70	299.49	0.27%	196,546
Mar 5, 2026	301.99	305.42	298.00	298.89	298.68	-1.40%	175,994
Mar 4, 2026	298.61	305.43	298.40	303.12	302.91	0.47%	108,535