LON:0RIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.21	45.48	43.54	44.50	44.50	-1.81%	139
Mar 26, 2026	43.32	46.59	42.47	45.32	45.32	4.35%	619
Mar 25, 2026	43.21	45.00	43.11	43.43	43.43	0.70%	210
Mar 24, 2026	44.60	45.29	42.02	43.13	43.13	-4.16%	5,147
Mar 23, 2026	42.80	46.00	42.80	45.00	45.00	0.56%	511
Mar 20, 2026	44.85	46.31	44.21	44.75	44.75	-0.38%	136
Mar 19, 2026	43.97	45.50	43.02	44.92	44.92	0.58%	1,073
Mar 18, 2026	44.18	45.37	44.18	44.66	44.66	-1.36%	254
Mar 17, 2026	44.88	45.54	44.00	45.28	45.28	0.89%	306
Mar 16, 2026	44.82	45.69	44.12	44.88	44.88	-0.13%	202
Mar 13, 2026	46.15	46.51	44.91	44.94	44.94	-2.26%	1,003
Mar 12, 2026	47.10	48.71	45.90	45.98	45.98	-5.44%	196
Mar 11, 2026	48.99	49.27	47.86	48.62	48.62	0.20%	443
Mar 10, 2026	49.21	50.73	46.81	48.53	48.53	-1.29%	129
Mar 9, 2026	49.00	51.35	49.00	49.16	49.16	-4.40%	278
Mar 6, 2026	52.22	53.89	50.93	51.42	51.42	-2.08%	923
Mar 5, 2026	51.63	53.97	50.98	52.51	52.51	1.78%	252
Mar 4, 2026	50.27	51.72	49.84	51.59	51.59	2.14%	26
Mar 3, 2026	45.89	50.51	45.89	50.51	50.51	4.34%	1,149
Mar 2, 2026	48.18	49.95	47.69	48.41	48.41	-2.35%	832
Feb 27, 2026	48.90	49.67	46.40	49.58	49.58	6.84%	3,146
Feb 26, 2026	45.44	47.18	43.77	46.40	46.40	5.92%	2,387
Feb 25, 2026	43.42	43.91	41.73	43.81	43.81	4.60%	2,239
Feb 24, 2026	42.37	42.41	40.77	41.88	41.88	-0.33%	448
Feb 23, 2026	47.07	47.07	42.02	42.02	42.02	-7.13%	1,143
Feb 20, 2026	47.00	47.49	45.05	45.25	45.25	-1.24%	642
Feb 19, 2026	48.00	49.00	43.50	45.82	45.82	-6.58%	2,284
Feb 18, 2026	50.08	50.08	47.26	49.05	49.05	1.09%	2,359
Feb 17, 2026	49.50	50.50	47.73	48.52	48.52	-3.17%	619
Feb 13, 2026	51.10	51.10	48.64	50.11	50.11	1.41%	3,238
Feb 12, 2026	56.63	56.63	48.30	49.41	49.41	-11.75%	3,481
Feb 11, 2026	60.90	61.71	54.69	55.99	55.99	-7.07%	1,348
Feb 10, 2026	60.99	61.49	59.08	60.25	60.25	0.90%	363
Feb 9, 2026	60.80	60.80	57.39	59.71	59.71	0.82%	775
Feb 6, 2026	57.80	60.30	57.66	59.23	59.23	3.96%	816
Feb 5, 2026	60.00	60.50	56.59	56.97	56.97	-3.44%	594
Feb 4, 2026	60.17	60.17	56.60	59.00	59.00	3.42%	1,291
Feb 3, 2026	63.48	63.48	56.73	57.05	57.05	-13.40%	4,874
Feb 2, 2026	66.00	68.04	64.05	65.88	65.88	-1.47%	115
Jan 30, 2026	66.12	67.09	63.76	66.86	66.86	1.71%	148
Jan 29, 2026	69.74	70.24	65.00	65.73	65.73	-5.35%	1,127
Jan 28, 2026	68.83	70.69	68.00	69.45	69.45	1.71%	325
Jan 27, 2026	68.90	69.11	67.10	68.29	68.29	0.23%	587
Jan 26, 2026	69.99	70.15	67.56	68.13	68.13	-1.00%	235
Jan 23, 2026	68.30	71.10	68.30	68.82	68.82	1.24%	494
Jan 22, 2026	67.31	69.51	66.68	67.98	67.98	3.88%	560
Jan 21, 2026	63.75	65.44	62.93	65.44	65.44	4.02%	336
Jan 20, 2026	67.12	68.13	62.89	62.91	62.91	-9.35%	1,928
Jan 16, 2026	65.93	69.58	65.93	69.40	69.40	1.92%	497
Jan 15, 2026	67.73	68.93	67.48	68.09	68.09	0.70%	218