Rapid Nutrition PLC (LON:0RNS)
London · Delayed Price · Currency is GBP · Price in EUR 11.76
+4.51 (62.21%)
At close: Feb 6, 2026
Rapid Nutrition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 62.21% | 333 |
| Feb 5, 2026 | 6.60 | 7.25 | 6.60 | 7.25 | 7.25 | 33.27% | - |
| Feb 2, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.98% | - |
| Jan 30, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -4.92% | - |
| Jan 28, 2026 | 5.40 | 5.84 | 5.40 | 5.84 | 5.84 | 16.74% | - |
| Jan 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 13.64% | - |
| Jan 22, 2026 | 4.40 | 4.70 | 4.40 | 4.40 | 4.40 | - | 158 |
| Jan 21, 2026 | 4.50 | 4.70 | 4.30 | 4.40 | 4.40 | -2.22% | 139 |
| Jan 20, 2026 | 5.50 | 5.60 | 4.50 | 4.50 | 4.50 | -18.18% | 397 |
| Jan 19, 2026 | 5.80 | 6.00 | 5.00 | 5.50 | 5.50 | -9.84% | 597 |
| Jan 16, 2026 | 6.40 | 6.40 | 5.80 | 6.10 | 6.10 | - | 533 |
| Jan 15, 2026 | 5.80 | 6.10 | 5.50 | 6.10 | 6.10 | 5.17% | 979 |
| Jan 14, 2026 | 6.90 | 7.20 | 5.70 | 5.80 | 5.80 | -14.71% | 3,069 |
| Jan 13, 2026 | 5.20 | 7.10 | 5.00 | 6.80 | 6.80 | 25.93% | 2,087 |
| Jan 12, 2026 | 6.00 | 6.20 | 5.00 | 5.40 | 5.40 | -10.00% | 953 |
| Jan 9, 2026 | 6.90 | 7.40 | 5.70 | 6.00 | 6.00 | -15.49% | 3,086 |
| Jan 8, 2026 | 7.00 | 9.00 | 5.60 | 7.10 | 7.10 | 9.23% | 11,025 |
| Jan 7, 2026 | 3.50 | 6.80 | 3.50 | 6.50 | 6.50 | 124.14% | 5,034 |
| Jan 6, 2026 | 2.90 | 3.00 | 2.70 | 2.90 | 2.90 | -3.33% | 136 |
| Jan 5, 2026 | 3.60 | 3.80 | 3.00 | 3.00 | 3.00 | 11.11% | 3,771 |
| Jan 2, 2026 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 7 |
| Dec 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | - |
| Dec 29, 2025 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | 8.00% | 61 |
| Dec 22, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | - |
| Dec 19, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 25 |
| Dec 18, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 5 |
| Dec 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 4.00% | - |
| Dec 16, 2025 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 16 |
| Dec 15, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | 17 |
| Dec 12, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | - | 6 |
| Dec 11, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | - | 32 |
| Dec 10, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 8.00% | 45 |
| Dec 9, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 4 |
| Dec 8, 2025 | 2.50 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 29 |
| Dec 5, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 46 |
| Dec 4, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 87 |
| Dec 3, 2025 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | -7.14% | 76 |
| Dec 2, 2025 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 231 |
| Dec 1, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.85% | 31 |
| Nov 28, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 216 |
| Nov 27, 2025 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | -3.57% | 153 |
| Nov 26, 2025 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | -3.45% | 341 |
| Nov 25, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | 20.83% | 51 |
| Nov 24, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -7.69% | 81 |
| Nov 21, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | - | 1,232 |
| Nov 20, 2025 | 2.70 | 2.90 | 2.50 | 2.60 | 2.60 | -3.70% | 103 |
| Nov 19, 2025 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | 72 |
| Nov 18, 2025 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -6.90% | 20 |
| Nov 14, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | 3.57% | 75 |
| Nov 13, 2025 | 2.80 | 3.00 | 2.80 | 2.80 | 2.80 | - | 224 |