LON:0RKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	61.40	61.50	60.30	61.30	61.30	-0.33%	2,836
Jun 3, 2026	62.75	62.80	60.50	61.50	61.50	1.49%	150
Jun 2, 2026	62.75	62.10	59.70	60.60	60.60	-0.33%	131
Jun 1, 2026	63.05	62.80	60.80	60.80	60.80	-2.52%	223
May 29, 2026	62.15	62.60	61.90	62.37	62.37	1.26%	736
May 28, 2026	62.55	62.70	60.00	61.60	61.60	-0.42%	224
May 27, 2026	62.05	62.50	61.30	61.86	61.86	0.59%	216
May 26, 2026	62.55	62.60	61.50	61.50	61.50	-0.65%	351
May 25, 2026	61.30	62.50	61.30	61.90	61.90	1.81%	219
May 22, 2026	60.50	61.00	60.30	60.80	60.80	1.50%	367
May 21, 2026	61.30	62.90	59.80	59.90	59.90	-3.04%	9,071
May 20, 2026	60.00	62.20	60.40	61.78	61.78	1.77%	213
May 19, 2026	60.50	61.60	59.60	60.70	60.70	-0.41%	3,921
May 18, 2026	62.85	62.00	60.45	60.95	60.95	-0.25%	702
May 15, 2026	62.05	62.50	60.80	61.10	61.10	-1.77%	1,185
May 14, 2026	62.35	64.20	62.10	62.20	62.20	-0.32%	1,277
May 13, 2026	64.80	64.90	61.95	62.40	62.40	-	3,558
May 12, 2026	65.00	65.00	62.40	62.40	62.40	-2.80%	3,451
May 11, 2026	62.45	64.30	62.30	64.20	64.20	2.88%	2,233
May 8, 2026	65.10	65.20	62.40	62.40	62.40	-3.41%	1,779
May 7, 2026	64.80	66.00	64.00	64.60	64.60	0.01%	791
May 6, 2026	64.00	65.10	63.20	64.60	64.60	1.73%	5,674
May 5, 2026	62.95	64.20	63.10	63.50	63.50	0.63%	1,240
May 4, 2026	63.60	64.00	63.00	63.10	63.10	-0.86%	2,311
May 1, 2026	63.65	63.65	63.65	63.65	63.65	1.19%	-
Apr 30, 2026	62.95	64.30	62.00	62.90	62.90	-0.26%	450
Apr 29, 2026	62.05	63.30	60.40	63.06	63.06	2.69%	881
Apr 28, 2026	61.50	62.00	61.00	61.41	61.41	-1.25%	194
Apr 27, 2026	62.55	62.90	61.50	62.19	62.19	-0.02%	390
Apr 24, 2026	61.60	63.30	61.80	62.20	62.20	-0.16%	386
Apr 23, 2026	60.60	62.30	60.70	62.30	62.30	0.81%	1,925
Apr 22, 2026	60.60	61.90	61.30	61.80	61.80	-0.32%	774
Apr 21, 2026	61.20	62.00	59.40	62.00	62.00	2.31%	220
Apr 20, 2026	60.00	61.00	60.30	60.60	60.60	-1.14%	237
Apr 17, 2026	60.50	61.40	59.30	61.30	61.30	0.32%	745
Apr 16, 2026	61.40	62.40	59.70	61.11	61.10	-0.16%	345
Apr 15, 2026	61.50	62.20	60.80	61.20	61.20	0.91%	477
Apr 14, 2026	60.50	61.90	60.60	60.65	60.65	1.42%	8
Apr 13, 2026	59.15	61.00	59.60	59.80	59.80	-2.53%	540
Apr 10, 2026	61.50	61.60	60.80	61.35	61.35	1.19%	275
Apr 9, 2026	61.30	61.50	60.63	60.63	60.63	-1.19%	12,198
Apr 8, 2026	60.60	61.70	60.20	61.36	61.36	1.25%	4,108
Apr 7, 2026	59.15	60.70	57.95	60.60	60.60	2.05%	728
Apr 2, 2026	59.35	59.80	59.10	59.39	59.38	-1.03%	3,006
Apr 1, 2026	59.75	60.40	58.60	60.00	60.00	3.83%	1,820
Mar 31, 2026	56.00	58.40	56.10	57.79	57.79	2.66%	399
Mar 30, 2026	56.50	56.40	55.60	56.29	56.29	0.87%	339
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	0.51%	65,617
Mar 25, 2026	55.65	56.40	55.40	56.30	56.30	4.21%	1,723