LON:0RIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	29.01	31.00	29.00	29.06	29.06	0.24%	651
Jun 22, 2026	31.00	31.71	28.87	28.99	28.99	-8.08%	3,344
Jun 18, 2026	34.53	34.60	30.26	31.54	31.54	-12.22%	5,806
Jun 17, 2026	37.43	37.43	35.69	35.93	35.93	-3.28%	99
Jun 16, 2026	36.74	37.85	36.41	37.15	37.15	-0.30%	282
Jun 15, 2026	37.40	38.58	36.95	37.26	37.26	-1.30%	273
Jun 12, 2026	36.33	37.86	35.77	37.75	37.75	3.09%	364
Jun 11, 2026	38.16	38.16	34.90	36.62	36.62	-0.22%	495
Jun 10, 2026	38.00	38.00	36.00	36.70	36.70	-0.38%	113
Jun 9, 2026	38.00	38.78	36.45	36.84	36.84	-4.31%	722
Jun 8, 2026	38.30	38.99	37.13	38.50	38.50	0.31%	1,084
Jun 5, 2026	39.58	41.00	37.65	38.38	38.38	-2.95%	1,086
Jun 4, 2026	39.50	42.10	39.50	39.55	39.55	-1.60%	2,876
Jun 3, 2026	41.62	41.62	39.16	40.19	40.19	-4.67%	365
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