LON:0RK1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.77	9.96	9.73	9.79	9.79	-0.69%	3,923,844
Mar 26, 2026	10.00	9.87	9.78	9.86	9.86	-0.97%	21,672
Mar 25, 2026	9.86	10.06	9.83	9.96	9.96	1.23%	176,608
Mar 24, 2026	9.67	9.87	9.50	9.83	9.83	1.43%	36,145
Mar 23, 2026	9.57	9.88	9.44	9.70	9.70	-0.31%	122,959
Mar 20, 2026	9.96	10.05	9.69	9.73	9.73	-1.82%	287,734
Mar 19, 2026	10.22	10.28	9.88	9.91	9.91	-5.40%	63,756
Mar 18, 2026	10.40	10.67	10.14	10.47	10.47	0.43%	17,620,600
Mar 17, 2026	10.35	10.49	10.27	10.43	10.43	1.12%	924,500
Mar 16, 2026	10.19	10.35	9.86	10.31	10.31	1.08%	61,224
Mar 13, 2026	10.14	10.31	10.02	10.20	10.20	0.49%	37,363
Mar 12, 2026	10.18	10.25	10.06	10.15	10.15	-0.98%	115,026
Mar 11, 2026	10.35	10.40	10.17	10.25	10.25	-1.68%	99,844
Mar 10, 2026	10.41	10.54	10.31	10.43	10.43	0.72%	54,556
Mar 9, 2026	10.37	10.35	10.05	10.35	10.35	0.10%	161,782
Mar 6, 2026	10.65	10.57	10.21	10.34	10.34	-2.18%	738,202
Mar 5, 2026	10.50	10.68	10.35	10.57	10.57	0.76%	120,159
Mar 4, 2026	10.38	10.49	10.21	10.49	10.49	0.77%	346,715
Mar 3, 2026	11.14	11.11	10.30	10.41	10.41	-6.30%	473,155
Mar 2, 2026	11.07	11.18	10.94	11.11	11.11	1.55%	249,866
Feb 27, 2026	11.08	11.27	10.94	10.94	10.94	-1.44%	417,012
Feb 26, 2026	11.20	11.29	11.00	11.10	11.10	-0.72%	115,459
Feb 25, 2026	11.14	11.23	11.08	11.18	11.18	0.81%	63,178
Feb 24, 2026	10.98	11.20	11.03	11.09	11.09	0.82%	2,584,883
Feb 23, 2026	10.99	11.20	10.79	11.00	11.00	0.46%	90,216
Feb 20, 2026	10.77	11.02	10.61	10.95	10.95	1.58%	70,037
Feb 19, 2026	11.09	10.85	10.52	10.78	10.78	-1.37%	105,846
Feb 18, 2026	11.12	11.31	10.85	10.93	10.93	-0.82%	5,195,537
Feb 17, 2026	10.88	11.16	10.65	11.02	11.02	1.66%	201,269
Feb 16, 2026	10.89	10.93	10.67	10.84	10.84	-0.18%	68,830
Feb 13, 2026	10.75	10.91	10.45	10.86	10.86	1.65%	118,634
Feb 12, 2026	10.82	11.05	10.54	10.68	10.68	-1.07%	312,565
Feb 11, 2026	10.38	10.87	10.29	10.80	10.80	3.55%	539,609
Feb 10, 2026	10.50	10.50	10.35	10.43	10.43	-0.48%	101,991
Feb 9, 2026	10.39	10.51	10.35	10.48	10.48	0.87%	220,053
Feb 6, 2026	10.20	10.45	10.23	10.39	10.39	1.37%	129,096
Feb 5, 2026	10.15	10.29	10.11	10.25	10.25	0.39%	41,340
Feb 4, 2026	10.11	10.35	10.10	10.21	10.21	0.99%	81,808
Feb 3, 2026	10.04	10.14	10.01	10.11	10.11	0.70%	83,011
Feb 2, 2026	10.07	10.15	9.97	10.04	10.04	-0.69%	179,234
Jan 30, 2026	10.11	10.17	10.06	10.11	10.11	0.50%	114,674
Jan 29, 2026	10.12	10.14	10.01	10.06	10.06	-0.49%	113,752
Jan 28, 2026	10.00	10.11	9.99	10.11	10.11	0.40%	116,255
Jan 27, 2026	9.93	10.07	9.94	10.07	10.07	1.10%	84,916
Jan 26, 2026	9.87	9.97	9.87	9.96	9.96	0.96%	218,360
Jan 23, 2026	9.97	9.99	9.85	9.87	9.87	-1.20%	374,381
Jan 22, 2026	10.05	10.03	9.90	9.99	9.99	0.40%	54,663
Jan 21, 2026	10.04	10.05	9.94	9.95	9.95	-1.04%	186,692
Jan 20, 2026	10.10	10.15	9.93	10.05	10.05	-0.79%	167,475
Jan 19, 2026	10.17	10.17	10.01	10.13	10.13	-0.39%	281,589