Ringkjøbing Landbobank A/S (LON:0RPR)
London · Delayed Price · Currency is GBP · Price in DKK 1,549.00
+9.00 (0.58%)
At close: Jun 26, 2026
LON:0RPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,528.00 | 1,551.00 | 1,528.00 | 1,549.00 | 1,549.00 | 0.58% | 929 |
| Jun 25, 2026 | 1,542.00 | 1,542.00 | 1,536.00 | 1,540.00 | 1,540.00 | 0.72% | 4,411 |
| Jun 24, 2026 | 1,545.00 | 1,545.00 | 1,528.00 | 1,529.00 | 1,529.00 | -1.74% | 2,045 |
| Jun 23, 2026 | 1,565.00 | 1,570.00 | 1,553.00 | 1,556.00 | 1,556.00 | -1.33% | 4,691 |
| Jun 22, 2026 | 1,571.00 | 1,581.50 | 1,566.50 | 1,577.00 | 1,577.00 | -0.06% | 3,646 |
| Jun 19, 2026 | 1,575.50 | 1,582.00 | 1,575.50 | 1,578.00 | 1,578.00 | -0.19% | 3,612 |
| Jun 18, 2026 | 1,603.50 | 1,603.50 | 1,573.00 | 1,581.00 | 1,581.00 | -0.44% | 1,292 |
| Jun 17, 2026 | 1,580.50 | 1,591.50 | 1,560.00 | 1,588.00 | 1,588.00 | 0.06% | 1,751 |
| Jun 16, 2026 | 1,586.00 | 1,603.00 | 1,575.00 | 1,587.13 | 1,587.13 | 0.90% | 2,700 |
| Jun 15, 2026 | 1,559.00 | 1,577.00 | 1,556.00 | 1,573.00 | 1,573.00 | 1.75% | 6,348 |
| Jun 12, 2026 | 1,515.00 | 1,549.00 | 1,515.00 | 1,546.00 | 1,546.00 | 3.41% | 2,702 |
| Jun 11, 2026 | 1,486.00 | 1,497.00 | 1,475.00 | 1,495.00 | 1,495.00 | 0.13% | 2,133 |
| Jun 10, 2026 | 1,510.00 | 1,522.00 | 1,493.00 | 1,493.00 | 1,493.00 | -2.10% | 2,120 |
| Jun 9, 2026 | 1,526.00 | 1,529.00 | 1,512.00 | 1,525.00 | 1,525.00 | -0.52% | 38,909 |
| Jun 8, 2026 | 1,536.00 | 1,548.00 | 1,531.00 | 1,533.00 | 1,533.00 | 0.72% | 4,383 |
| Jun 4, 2026 | 1,527.00 | 1,530.00 | 1,520.00 | 1,522.00 | 1,522.00 | -0.13% | 6,505 |
| Jun 3, 2026 | 1,530.00 | 1,532.00 | 1,524.00 | 1,524.00 | 1,524.00 | -0.85% | 2,635 |
| Jun 2, 2026 | 1,550.00 | 1,550.00 | 1,531.00 | 1,537.00 | 1,537.00 | -0.45% | 6,984 |
| Jun 1, 2026 | 1,566.00 | 1,566.00 | 1,535.00 | 1,543.99 | 1,543.99 | -1.22% | 3,923 |
| May 29, 2026 | 1,557.00 | 1,576.00 | 1,545.00 | 1,563.00 | 1,563.00 | 0.84% | 452 |
| May 28, 2026 | 1,552.00 | 1,554.00 | 1,549.00 | 1,550.00 | 1,550.00 | -1.34% | 100 |
| May 27, 2026 | 1,563.00 | 1,574.00 | 1,556.00 | 1,571.00 | 1,571.00 | 0.38% | 2,098 |
| May 26, 2026 | 1,567.00 | 1,572.00 | 1,564.00 | 1,565.00 | 1,565.00 | 0.64% | 1,617 |
| May 22, 2026 | 1,560.50 | 1,562.00 | 1,544.00 | 1,555.00 | 1,555.00 | -0.70% | 1,714 |
| May 21, 2026 | 1,569.00 | 1,577.00 | 1,562.00 | 1,566.00 | 1,566.00 | 0.32% | 302 |
| May 20, 2026 | 1,557.00 | 1,566.00 | 1,546.00 | 1,561.00 | 1,561.00 | 0.19% | 3,345 |
| May 19, 2026 | 1,556.00 | 1,570.00 | 1,555.00 | 1,558.00 | 1,558.00 | 0.58% | 1,855 |
| May 18, 2026 | 1,551.00 | 1,555.00 | 1,520.00 | 1,549.00 | 1,549.00 | 0.21% | 4,912 |
| May 13, 2026 | 1,557.00 | 1,561.00 | 1,541.00 | 1,545.82 | 1,545.81 | 0.51% | 1,573 |
| May 12, 2026 | 1,543.00 | 1,554.00 | 1,535.00 | 1,537.99 | 1,537.98 | -1.35% | 3,390 |
| May 11, 2026 | 1,550.00 | 1,559.00 | 1,549.50 | 1,559.00 | 1,559.00 | 0.78% | 2,620 |
| May 8, 2026 | 1,533.00 | 1,555.00 | 1,533.00 | 1,547.00 | 1,547.00 | -0.90% | 6,784 |
| May 7, 2026 | 1,585.00 | 1,588.00 | 1,559.00 | 1,561.08 | 1,561.08 | -1.45% | 10,124 |
| May 6, 2026 | 1,567.00 | 1,588.00 | 1,559.00 | 1,584.00 | 1,584.00 | 1.13% | 7,459 |
| May 5, 2026 | 1,568.50 | 1,574.00 | 1,551.00 | 1,566.25 | 1,566.25 | 0.08% | 4,133 |
| May 4, 2026 | 1,582.00 | 1,582.00 | 1,557.00 | 1,565.00 | 1,565.00 | -1.37% | 658 |
| May 1, 2026 | 1,578.00 | 1,588.00 | 1,570.00 | 1,586.80 | 1,586.80 | -0.26% | 553 |
| Apr 30, 2026 | 1,553.50 | 1,592.00 | 1,553.50 | 1,591.00 | 1,591.00 | 1.86% | 716 |
| Apr 29, 2026 | 1,561.00 | 1,578.00 | 1,556.00 | 1,562.00 | 1,562.00 | -1.16% | 638 |
| Apr 28, 2026 | 1,560.00 | 1,583.00 | 1,559.00 | 1,580.29 | 1,580.29 | 1.88% | 3,021 |
| Apr 27, 2026 | 1,560.00 | 1,566.00 | 1,544.00 | 1,551.14 | 1,551.13 | -2.82% | 4,268 |
| Apr 24, 2026 | 1,574.00 | 1,596.98 | 1,565.00 | 1,596.09 | 1,596.09 | 1.92% | 391 |
| Apr 23, 2026 | 1,587.00 | 1,587.00 | 1,565.00 | 1,566.00 | 1,566.00 | -1.82% | 1,453 |
| Apr 22, 2026 | 1,613.00 | 1,613.00 | 1,586.00 | 1,595.00 | 1,595.00 | -0.75% | 505 |
| Apr 21, 2026 | 1,622.00 | 1,634.00 | 1,607.00 | 1,607.00 | 1,607.00 | -1.05% | 1,462 |
| Apr 20, 2026 | 1,622.00 | 1,628.00 | 1,617.00 | 1,624.00 | 1,624.00 | -0.79% | 20,931 |
| Apr 17, 2026 | 1,604.50 | 1,637.50 | 1,598.00 | 1,637.00 | 1,637.00 | 2.25% | 4,628 |
| Apr 16, 2026 | 1,619.00 | 1,619.00 | 1,595.00 | 1,601.00 | 1,601.00 | -0.68% | 918 |
| Apr 15, 2026 | 1,622.00 | 1,629.00 | 1,610.00 | 1,612.00 | 1,612.00 | -0.62% | 2,692 |
| Apr 14, 2026 | 1,603.00 | 1,627.00 | 1,602.00 | 1,622.00 | 1,622.00 | 2.01% | 55,243 |