LON:0RIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	40.50	40.95	40.15	40.60	40.60	-0.37%	326
Jun 3, 2026	41.95	42.13	40.60	40.75	40.75	-1.45%	5,175
Jun 2, 2026	41.25	43.00	41.25	41.35	41.35	0.61%	4,002
Jun 1, 2026	40.55	42.10	40.50	41.10	41.10	2.75%	640
May 29, 2026	40.30	40.30	39.73	40.00	40.00	0.63%	142
May 28, 2026	39.35	40.13	39.30	39.75	39.75	-0.63%	315
May 27, 2026	40.05	40.40	39.70	40.00	40.00	1.39%	205
May 26, 2026	37.75	39.65	37.75	39.45	39.45	2.87%	509
May 25, 2026	37.95	38.80	37.55	38.35	38.35	0.13%	799
May 22, 2026	36.00	38.68	36.00	38.30	38.30	5.87%	786
May 21, 2026	36.05	36.85	36.05	36.18	36.18	0.28%	854
May 20, 2026	35.55	36.35	35.55	36.08	36.08	0.77%	163
May 19, 2026	36.13	36.13	35.80	35.80	35.80	-0.56%	2
May 18, 2026	36.10	36.95	35.90	36.00	36.00	-1.10%	139
May 15, 2026	36.40	36.40	36.40	36.40	36.40	0.69%	-
May 14, 2026	35.75	36.15	35.75	36.15	36.15	0.98%	160
May 13, 2026	36.60	36.60	35.80	35.80	35.80	0.56%	174
May 12, 2026	35.50	35.95	35.50	35.60	35.60	0.56%	341
May 11, 2026	35.00	35.40	35.00	35.40	35.40	-0.98%	440
May 8, 2026	36.20	36.20	35.20	35.75	35.75	-1.24%	368
May 7, 2026	38.00	38.00	36.20	36.20	36.20	-3.47%	566
May 6, 2026	38.10	38.10	36.95	37.50	37.50	-0.79%	216
May 5, 2026	37.80	37.80	37.80	37.80	37.80	0.67%	2
May 4, 2026	38.00	38.10	37.30	37.55	37.55	-1.18%	79
Apr 30, 2026	38.40	38.40	37.93	38.00	38.00	-0.33%	372
Apr 29, 2026	38.10	38.28	38.03	38.13	38.13	0.33%	317
Apr 28, 2026	38.20	38.50	38.00	38.00	38.00	0.53%	681
Apr 27, 2026	38.20	38.65	37.75	37.80	37.80	-1.05%	3,379
Apr 24, 2026	39.00	39.00	38.00	38.20	38.20	-1.23%	350
Apr 23, 2026	38.50	39.30	38.40	38.68	38.68	1.38%	648
Apr 22, 2026	38.50	38.90	37.55	38.15	38.15	-1.17%	555
Apr 21, 2026	38.95	39.53	38.60	38.60	38.60	-0.77%	1,738
Apr 20, 2026	40.40	40.40	38.80	38.90	38.90	0.78%	567
Apr 17, 2026	41.25	41.25	38.60	38.60	38.60	-6.76%	399
Apr 16, 2026	40.50	41.85	40.35	41.40	41.40	1.10%	1,032
Apr 15, 2026	40.90	41.20	40.30	40.95	40.95	-0.36%	20
Apr 14, 2026	41.60	41.60	40.60	41.10	41.10	-1.20%	115
Apr 13, 2026	41.80	42.55	41.40	41.60	41.60	0.12%	2,296
Apr 10, 2026	40.40	41.80	40.20	41.55	41.55	3.87%	785
Apr 9, 2026	40.75	41.30	40.00	40.00	40.00	-1.11%	171
Apr 8, 2026	40.85	41.80	39.20	40.45	40.45	-5.93%	619
Apr 7, 2026	42.13	43.75	42.00	43.00	43.00	5.65%	2,634
Apr 2, 2026	38.90	41.10	38.75	40.70	40.70	7.11%	3,389
Apr 1, 2026	39.00	39.05	37.40	38.00	38.00	-1.55%	268
Mar 31, 2026	38.00	38.60	37.15	38.60	38.60	4.04%	32
Mar 30, 2026	38.00	38.15	37.00	37.10	37.10	-3.89%	831
Mar 27, 2026	41.00	41.00	38.35	38.60	38.60	-8.33%	975
Mar 26, 2026	44.40	45.25	42.00	42.11	42.11	-4.19%	5,166
Mar 25, 2026	45.00	45.65	43.10	43.95	43.95	-4.46%	3,755
Mar 24, 2026	46.80	46.95	43.40	46.00	46.00	2.11%	7,804