LON:0RIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	44.32	44.87	42.06	42.16	42.16	-5.36%	686
Jun 1, 2026	41.67	44.62	40.79	44.55	44.55	9.83%	1,587
May 29, 2026	40.42	40.72	38.90	40.56	40.56	1.93%	751
May 28, 2026	38.50	39.94	38.24	39.80	39.80	2.51%	1,903
May 27, 2026	38.00	39.46	37.95	38.82	38.82	0.73%	782
May 26, 2026	38.09	40.67	38.09	38.54	38.54	-3.55%	899
May 22, 2026	41.00	41.95	39.15	39.96	39.96	-1.82%	217
May 21, 2026	41.80	41.86	39.47	40.70	40.70	-1.86%	365
May 20, 2026	40.15	41.65	38.56	41.47	41.47	2.75%	258
May 19, 2026	38.65	41.38	38.65	40.36	40.36	1.48%	630
May 18, 2026	37.24	40.50	37.15	39.77	39.77	3.68%	2,108
May 15, 2026	36.22	40.48	35.40	38.36	38.36	14.78%	12,782
May 14, 2026	33.16	34.15	33.00	33.42	33.42	0.42%	1,792
May 13, 2026	35.00	37.00	32.55	33.28	33.28	-8.17%	3,992
May 12, 2026	38.29	38.29	36.15	36.24	36.24	-2.71%	1,450
May 11, 2026	38.53	40.00	36.97	37.25	37.25	-5.14%	2,062
May 8, 2026	40.96	42.49	38.52	39.27	39.27	-3.25%	975
May 7, 2026	40.03	42.08	39.54	40.59	40.59	2.86%	1,209
May 6, 2026	40.25	40.50	38.91	39.46	39.46	-0.30%	335
May 5, 2026	41.00	41.00	38.46	39.58	39.58	-0.85%	2,279
May 4, 2026	40.50	41.88	39.67	39.92	39.92	-1.82%	2,744
May 1, 2026	42.40	42.98	40.58	40.66	40.66	0.83%	360
Apr 30, 2026	41.02	41.20	39.28	40.33	40.33	-0.01%	954
Apr 29, 2026	40.80	40.95	39.82	40.33	40.33	-3.44%	492
Apr 28, 2026	43.36	43.58	41.19	41.77	41.77	-2.21%	404
Apr 27, 2026	43.91	44.02	42.10	42.71	42.71	1.40%	474
Apr 24, 2026	44.00	44.00	41.88	42.12	42.12	-1.70%	1,541
Apr 23, 2026	47.73	47.73	42.36	42.85	42.85	-9.36%	3,033
Apr 22, 2026	51.73	51.73	47.27	47.27	47.27	-8.40%	574
Apr 21, 2026	49.50	52.15	49.50	51.61	51.61	1.93%	912
Apr 20, 2026	51.05	51.16	49.55	50.63	50.63	1.79%	555
Apr 17, 2026	48.99	51.00	48.99	49.74	49.74	0.46%	365
Apr 16, 2026	48.99	50.89	48.91	49.51	49.51	1.63%	3,851
Apr 15, 2026	45.89	48.72	45.89	48.72	48.72	3.37%	4,507
Apr 14, 2026	46.50	47.76	46.03	47.13	47.13	1.36%	289
Apr 13, 2026	43.57	46.50	42.50	46.50	46.50	6.82%	238
Apr 10, 2026	44.94	46.00	43.25	43.53	43.53	-3.97%	1,121
Apr 9, 2026	45.22	46.70	44.17	45.33	45.33	-0.55%	743
Apr 8, 2026	47.12	48.54	45.41	45.58	45.58	-1.15%	627
Apr 7, 2026	46.98	47.41	45.43	46.11	46.11	-3.07%	472
Apr 2, 2026	46.34	48.00	45.43	47.57	47.57	0.40%	288
Apr 1, 2026	47.12	47.38	44.81	47.38	47.38	3.31%	609
Mar 31, 2026	46.71	46.71	45.59	45.86	45.86	-0.35%	52
Mar 30, 2026	44.00	46.52	44.00	46.02	46.02	3.43%	854
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