Ringkjøbing Landbobank A/S (LON:0RPR)
London · Delayed Price · Currency is GBP · Price in DKK 1,537.98
-21.02 (-1.35%)
At close: May 12, 2026
LON:0RPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 1,578.00 | 1,590.00 | 1,577.00 | 1,590.00 | 1,590.00 | 0.82% | 978 |
| Apr 10, 2026 | 1,580.00 | 1,595.00 | 1,577.00 | 1,577.00 | 1,577.00 | -0.13% | 1,098 |
| Apr 9, 2026 | 1,574.50 | 1,581.00 | 1,563.00 | 1,579.00 | 1,579.00 | 0.06% | 10,704 |
| Apr 8, 2026 | 1,584.50 | 1,591.00 | 1,569.00 | 1,578.00 | 1,578.00 | 2.14% | 2,962 |
| Apr 7, 2026 | 1,572.50 | 1,573.00 | 1,545.00 | 1,545.00 | 1,545.00 | -2.09% | 888 |
| Apr 1, 2026 | 1,567.00 | 1,578.00 | 1,559.00 | 1,578.00 | 1,578.00 | 2.73% | 28,284 |
| Mar 31, 2026 | 1,525.00 | 1,545.00 | 1,525.00 | 1,536.00 | 1,536.00 | 1.32% | 681 |
| Mar 30, 2026 | 1,485.00 | 1,516.00 | 1,478.00 | 1,516.00 | 1,516.00 | 1.54% | 254 |
| Mar 27, 2026 | 1,513.00 | 1,513.00 | 1,480.00 | 1,493.00 | 1,493.00 | -0.86% | 5,379 |
| Mar 26, 2026 | 1,502.00 | 1,506.00 | 1,492.00 | 1,506.00 | 1,506.00 | -0.33% | 1,651 |
| Mar 25, 2026 | 1,507.00 | 1,511.00 | 1,501.00 | 1,511.00 | 1,511.00 | 1.00% | 1,492 |
| Mar 24, 2026 | 1,491.50 | 1,496.00 | 1,481.00 | 1,496.00 | 1,496.00 | -0.30% | 175 |
| Mar 23, 2026 | 1,450.50 | 1,507.00 | 1,448.00 | 1,500.50 | 1,500.50 | 0.91% | 1,207 |
| Mar 20, 2026 | 1,490.00 | 1,518.00 | 1,487.00 | 1,487.00 | 1,487.00 | -0.80% | 815 |
| Mar 19, 2026 | 1,508.00 | 1,513.00 | 1,487.50 | 1,499.00 | 1,499.00 | -0.60% | 3,278 |
| Mar 18, 2026 | 1,515.00 | 1,521.00 | 1,502.00 | 1,508.00 | 1,508.00 | 0.33% | 2,700 |
| Mar 17, 2026 | 1,511.50 | 1,511.50 | 1,496.00 | 1,503.00 | 1,503.00 | -0.33% | 8,413 |
| Mar 16, 2026 | 1,505.50 | 1,515.00 | 1,489.00 | 1,508.00 | 1,508.00 | 0.20% | 287 |
| Mar 13, 2026 | 1,515.00 | 1,525.00 | 1,505.00 | 1,505.00 | 1,505.00 | -1.12% | 981 |
| Mar 12, 2026 | 1,547.00 | 1,549.00 | 1,506.00 | 1,522.00 | 1,522.00 | -3.43% | 286 |
| Mar 11, 2026 | 1,574.00 | 1,584.00 | 1,574.00 | 1,576.00 | 1,576.00 | -0.97% | 1,105 |
| Mar 10, 2026 | 1,602.00 | 1,609.00 | 1,588.00 | 1,591.50 | 1,591.50 | 1.30% | 8,581 |
| Mar 9, 2026 | 1,533.00 | 1,571.00 | 1,530.00 | 1,571.00 | 1,571.00 | 0.06% | 45,504 |
| Mar 6, 2026 | 1,578.00 | 1,580.00 | 1,558.00 | 1,570.00 | 1,570.00 | -1.32% | 1,222 |
| Mar 5, 2026 | 1,593.00 | 1,605.00 | 1,590.00 | 1,591.00 | 1,591.00 | -0.78% | 2,948 |
| Mar 4, 2026 | 1,574.00 | 1,608.00 | 1,563.00 | 1,603.50 | 1,572.16 | 2.72% | 2,917 |
| Mar 3, 2026 | 1,590.00 | 1,590.00 | 1,553.00 | 1,561.00 | 1,530.49 | -3.82% | 3,969 |
| Mar 2, 2026 | 1,616.00 | 1,631.00 | 1,616.00 | 1,623.00 | 1,591.28 | -1.81% | 380 |
| Feb 27, 2026 | 1,666.00 | 1,672.00 | 1,649.00 | 1,653.00 | 1,620.69 | -0.30% | 13,463 |