LON:0RKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	56.90	58.00	55.50	55.81	55.81	-1.39%	325
Mar 26, 2026	55.55	57.00	55.90	56.59	56.59	0.52%	65,617
Mar 25, 2026	55.65	56.40	55.40	56.30	56.30	4.21%	1,723
Mar 24, 2026	54.75	54.50	52.80	54.03	54.03	3.18%	1,275
Mar 23, 2026	53.00	54.80	52.00	52.36	52.36	-3.01%	644
Mar 20, 2026	53.90	55.70	53.80	53.99	53.99	-1.84%	478
Mar 19, 2026	57.40	57.00	54.40	55.00	55.00	-1.43%	81
Mar 18, 2026	56.00	56.60	55.30	55.80	55.80	0.36%	1,013
Mar 17, 2026	54.45	56.10	54.10	55.60	55.60	0.91%	216
Mar 16, 2026	54.25	55.40	54.70	55.10	55.10	-0.84%	290
Mar 13, 2026	56.10	56.30	54.70	55.57	55.57	-2.19%	760
Mar 12, 2026	58.15	58.30	56.50	56.81	56.81	-2.51%	632
Mar 11, 2026	57.80	58.60	57.40	58.27	58.27	0.29%	10,241
Mar 10, 2026	59.25	58.70	57.60	58.10	58.10	1.86%	139,742
Mar 9, 2026	56.00	57.30	55.20	57.04	57.04	-1.88%	11,750
Mar 6, 2026	58.05	59.50	57.50	58.14	58.14	-0.29%	4,120
Mar 5, 2026	61.50	61.00	58.30	58.31	58.31	-1.63%	898
Mar 4, 2026	57.50	59.70	58.20	59.27	59.27	-3.72%	2,550
Mar 3, 2026	62.95	63.10	59.10	61.56	61.56	5.78%	4,313
Mar 2, 2026	58.05	61.60	57.10	58.20	58.20	-2.21%	2,831
Feb 27, 2026	60.00	60.90	59.10	59.52	59.52	-1.37%	827
Feb 26, 2026	61.10	61.10	59.90	60.34	60.34	-1.40%	636
Feb 25, 2026	61.40	61.45	60.50	61.19	61.19	0.81%	590
Feb 24, 2026	59.85	60.80	59.50	60.70	60.70	0.51%	7,200
Feb 23, 2026	59.15	60.90	60.10	60.39	60.39	-0.01%	1,339
Feb 20, 2026	60.10	61.10	59.30	60.40	60.40	-0.55%	3,394
Feb 19, 2026	60.80	61.10	60.30	60.73	60.73	-0.27%	235
Feb 18, 2026	60.00	61.30	59.00	60.90	60.90	1.49%	3,135
Feb 17, 2026	59.05	60.01	58.90	60.01	60.01	0.63%	1,248
Feb 16, 2026	59.05	60.00	59.20	59.63	59.63	0.55%	402
Feb 13, 2026	60.20	59.80	58.50	59.31	59.31	0.35%	223
Feb 12, 2026	58.95	60.40	59.00	59.10	59.10	-	59
Feb 11, 2026	59.05	59.60	58.50	59.10	59.10	-0.01%	2,860
Feb 10, 2026	58.75	59.60	58.10	59.11	59.11	0.87%	512
Feb 9, 2026	58.45	58.70	57.90	58.60	58.60	3.17%	341
Feb 6, 2026	56.20	57.80	56.00	56.80	56.80	0.53%	334
Feb 5, 2026	54.95	57.80	55.80	56.50	56.50	0.30%	762
Feb 4, 2026	56.90	57.15	56.00	56.33	56.33	-1.36%	866
Feb 3, 2026	57.40	57.60	56.70	57.11	57.11	1.55%	1,072
Feb 2, 2026	56.20	56.90	54.70	56.23	56.23	-0.82%	5,699
Jan 30, 2026	56.20	57.10	56.30	56.70	56.70	-1.79%	2,711
Jan 29, 2026	57.50	57.73	55.60	57.73	57.73	-1.82%	7,685
Jan 28, 2026	58.05	59.30	57.90	58.81	58.80	1.78%	4,506
Jan 27, 2026	57.20	59.00	57.30	57.78	57.78	0.66%	73,670
Jan 26, 2026	57.60	57.60	56.70	57.40	57.40	0.88%	5,320
Jan 23, 2026	58.05	57.90	56.60	56.90	56.90	0.18%	204
Jan 22, 2026	58.65	57.80	56.60	56.80	56.80	0.89%	230
Jan 21, 2026	56.70	56.50	55.90	56.30	56.30	-0.03%	80
Jan 20, 2026	56.70	57.00	56.00	56.32	56.32	-1.19%	1,110
Jan 19, 2026	57.60	57.60	56.70	57.00	57.00	-1.89%	666