LON:0RS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	15.45	15.70	15.45	15.55	15.55	2.30%	47
Nov 9, 2026	15.20	15.20	15.20	15.20	15.20	-0.98%	-
Nov 6, 2026	15.10	15.35	15.10	15.35	15.35	-0.32%	76
Nov 5, 2026	15.70	15.70	15.30	15.40	15.40	-	140
Nov 4, 2026	14.75	15.60	14.75	15.40	15.40	1.65%	920
Nov 3, 2026	14.95	15.15	14.90	15.15	15.15	-0.98%	1,124
Nov 2, 2026	15.55	15.55	15.25	15.30	15.30	-0.97%	2,043
Oct 30, 2026	15.45	15.45	15.45	15.45	15.45	0.32%	48
Oct 29, 2026	15.50	15.50	15.40	15.40	15.40	0.98%	130
Oct 28, 2026	15.45	15.45	15.25	15.25	15.25	-	-
Oct 27, 2026	15.70	15.70	15.25	15.25	15.25	-2.87%	3
Oct 26, 2026	15.55	15.70	15.50	15.70	15.70	1.62%	901
Oct 23, 2026	15.30	15.45	15.30	15.45	15.45	0.65%	53
Oct 22, 2026	15.35	15.35	15.35	15.35	15.35	-	-
Oct 21, 2026	15.25	15.35	15.25	15.35	15.35	0.99%	1,002
Oct 20, 2026	15.20	15.30	15.10	15.20	15.20	-0.65%	1,010
Oct 19, 2026	15.40	15.40	15.30	15.30	15.30	-	3
Oct 16, 2026	15.50	15.50	15.30	15.30	15.30	0.66%	742
Oct 15, 2026	15.25	15.40	15.20	15.20	15.20	-0.33%	63
Oct 14, 2026	15.35	15.35	15.25	15.25	15.25	-0.49%	2
Oct 13, 2026	15.60	15.60	15.33	15.33	15.33	0.82%	957
Oct 12, 2026	14.90	15.25	14.90	15.20	15.20	0.66%	11
Oct 9, 2026	15.55	15.55	15.10	15.10	15.10	-2.58%	8
Oct 8, 2026	15.20	15.50	15.20	15.50	15.50	-0.96%	1,451
Oct 7, 2026	15.35	15.65	15.35	15.65	15.65	1.62%	301
Oct 6, 2026	15.75	15.75	15.30	15.40	15.40	-0.32%	1,286
Oct 5, 2026	15.40	15.45	15.40	15.45	15.45	-0.32%	6
Oct 2, 2026	15.45	15.50	15.45	15.50	15.50	0.32%	4
Oct 1, 2026	15.40	15.65	15.40	15.45	15.45	0.65%	1,019
Sep 30, 2026	14.95	15.40	14.95	15.35	15.35	-0.32%	974
Sep 29, 2026	15.45	15.45	15.15	15.40	15.40	-0.32%	1,980
Sep 28, 2026	15.30	15.45	15.05	15.45	15.45	1.64%	1
Sep 25, 2026	15.50	15.50	15.20	15.20	15.20	-3.49%	984
Sep 24, 2026	15.75	15.75	15.75	15.75	15.75	-0.32%	-
Sep 23, 2026	15.80	15.80	15.20	15.80	15.80	-1.25%	90
Sep 22, 2026	16.25	16.25	15.80	16.00	16.00	-1.54%	15
Sep 21, 2026	16.45	16.45	16.13	16.25	16.25	0.62%	7
Sep 18, 2026	16.50	16.50	16.15	16.15	16.15	-0.31%	683
Sep 17, 2026	16.80	16.80	16.20	16.20	16.20	-3.57%	23
Sep 16, 2026	17.15	17.15	16.80	16.80	16.80	0.60%	1
Sep 15, 2026	16.85	16.90	16.70	16.70	16.70	-	47
Sep 14, 2026	16.75	16.75	16.65	16.70	16.70	-0.89%	62
Sep 11, 2026	16.85	16.95	16.80	16.85	16.85	1.20%	23
Sep 10, 2026	16.95	16.95	16.50	16.65	16.65	-1.48%	34
Sep 9, 2026	17.20	17.20	16.80	16.90	16.90	-1.74%	9
Sep 8, 2026	17.10	17.25	17.10	17.20	17.20	1.47%	1,044
Sep 7, 2026	17.20	17.25	16.95	16.95	16.95	0.89%	83
Sep 4, 2026	16.85	16.85	16.65	16.80	16.80	-	80
Sep 3, 2026	17.75	17.75	16.75	16.80	16.80	-3.45%	964
Sep 2, 2026	17.85	17.95	17.25	17.40	17.40	-2.52%	1,246