LON:0RIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	39.61	40.03	38.49	39.17	39.17	-1.90%	479
Sep 1, 2026	40.02	40.71	39.28	39.93	39.93	-2.88%	2,852
Aug 31, 2026	39.56	41.37	39.56	41.12	41.12	1.79%	208
Aug 28, 2026	39.56	41.42	39.56	40.39	40.39	0.22%	1,134
Aug 27, 2026	39.75	40.55	39.29	40.30	40.30	3.87%	771
Aug 26, 2026	39.83	39.83	38.47	38.80	38.80	-2.17%	696
Aug 25, 2026	39.49	40.00	38.70	39.66	39.66	0.15%	9,610
Aug 24, 2026	39.84	40.12	38.49	39.60	39.60	1.00%	862
Aug 21, 2026	38.82	41.00	38.82	39.21	39.21	0.59%	366
Aug 20, 2026	38.56	40.22	38.43	38.98	38.98	-1.91%	1,611
Aug 19, 2026	36.42	40.68	35.93	39.74	39.74	7.73%	10,060
Aug 18, 2026	37.51	37.58	36.28	36.89	36.89	1.47%	310
Aug 17, 2026	37.79	38.13	36.35	36.36	36.36	-1.48%	521
Aug 14, 2026	35.48	39.21	34.40	36.90	36.90	-7.77%	11,489
Aug 13, 2026	40.00	40.01	38.49	40.01	40.01	4.68%	2,004
Aug 12, 2026	38.59	38.99	36.97	38.22	38.22	-1.85%	2,211
Aug 11, 2026	37.84	39.80	37.39	38.94	38.94	-0.13%	1,280
Aug 10, 2026	37.55	38.99	36.45	38.99	38.99	5.38%	1,106
Aug 7, 2026	37.92	38.00	36.62	37.00	37.00	0.30%	174
Aug 6, 2026	38.00	38.00	35.00	36.89	36.89	-3.28%	232
Aug 5, 2026	38.36	38.69	37.28	38.14	38.14	1.79%	242
Aug 4, 2026	36.00	37.55	36.00	37.47	37.47	0.59%	366
Aug 3, 2026	37.00	38.25	36.64	37.25	37.25	2.42%	3,216
Jul 31, 2026	36.33	36.72	33.90	36.37	36.37	0.19%	141
Jul 30, 2026	37.85	37.85	35.34	36.30	36.30	-5.74%	1,236
Jul 29, 2026	35.00	38.99	34.57	38.51	38.51	8.75%	3,180
Jul 28, 2026	33.69	35.94	32.51	35.41	35.41	5.73%	3,741
Jul 27, 2026	32.68	33.49	31.68	33.49	33.49	5.78%	2,453
Jul 24, 2026	31.00	31.93	30.64	31.66	31.66	5.50%	2,307
Jul 23, 2026	30.74	30.74	29.23	30.01	30.01	-4.64%	795
Jul 22, 2026	32.48	33.00	31.43	31.47	31.47	-1.29%	261
Jul 21, 2026	31.39	32.73	31.05	31.88	31.88	-2.66%	166
Jul 20, 2026	32.70	32.96	31.21	32.75	32.75	-0.21%	169
Jul 17, 2026	32.20	32.82	31.76	32.82	32.82	-0.58%	4,732
Jul 16, 2026	32.15	33.54	31.48	33.01	33.01	3.16%	342
Jul 15, 2026	31.43	32.45	31.19	32.00	32.00	1.65%	81
Jul 14, 2026	31.81	31.81	29.99	31.48	31.48	-2.57%	1,006
Jul 13, 2026	29.96	32.32	29.96	32.31	32.31	7.65%	2,888
Jul 10, 2026	31.29	32.50	29.99	30.02	30.02	-3.60%	884
Jul 9, 2026	29.55	31.16	28.39	31.14	31.14	2.05%	2,816
Jul 8, 2026	30.98	32.09	30.02	30.51	30.51	-4.80%	1,271
Jul 7, 2026	31.46	32.90	31.46	32.05	32.05	2.86%	1,285
Jul 6, 2026	33.06	33.06	31.06	31.16	31.16	-4.65%	1,181
Jul 2, 2026	30.38	33.19	30.38	32.68	32.68	3.78%	1,849
Jul 1, 2026	28.10	31.78	28.10	31.49	31.49	10.07%	2,335
Jun 30, 2026	30.98	30.98	28.33	28.61	28.61	-5.86%	1,614
Jun 29, 2026	30.00	31.53	30.00	30.39	30.39	5.08%	2,255
Jun 26, 2026	27.73	29.10	27.37	28.92	28.92	3.32%	612
Jun 25, 2026	29.12	29.31	27.79	27.99	27.99	-3.81%	1,274
Jun 24, 2026	29.36	30.35	28.86	29.10	29.10	0.14%	777