LON:0RS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	29.00	29.00	28.80	28.80	28.80	0.35%	59
Jun 1, 2026	29.30	29.30	28.50	28.70	28.70	-0.69%	229
May 29, 2026	28.80	29.00	28.50	28.90	28.90	0.70%	2,008
May 28, 2026	28.70	28.70	28.70	28.70	28.70	-	25
May 27, 2026	28.80	29.20	28.70	28.70	28.70	-3.04%	640
May 26, 2026	29.40	29.60	29.25	29.60	29.60	1.02%	1,703
May 25, 2026	29.30	29.30	29.10	29.30	29.30	1.03%	25
May 22, 2026	28.80	29.00	28.80	29.00	29.00	0.69%	3,529
May 21, 2026	28.80	28.80	28.80	28.80	28.80	0.70%	133
May 20, 2026	28.60	28.70	28.60	28.60	28.60	-0.69%	1,261
May 19, 2026	28.50	28.80	28.40	28.80	28.80	1.05%	12
May 15, 2026	28.50	28.50	28.40	28.50	28.50	-0.35%	309
May 14, 2026	28.00	28.60	28.00	28.60	28.60	1.06%	127
May 13, 2026	27.90	28.30	27.90	28.30	28.30	0.35%	1,345
May 12, 2026	27.80	28.20	27.60	28.20	28.20	0.71%	1,820
May 11, 2026	27.60	28.00	27.60	28.00	28.00	0.72%	52
May 8, 2026	27.90	27.90	27.80	27.80	27.80	-0.36%	130
May 7, 2026	28.30	28.40	27.90	27.90	27.90	-0.36%	1,329
May 6, 2026	27.90	28.00	27.50	28.00	28.00	2.56%	625
May 5, 2026	27.80	27.80	27.30	27.30	27.30	-2.15%	353
May 4, 2026	28.00	28.20	27.80	27.90	27.90	-0.71%	850
Apr 30, 2026	28.10	28.10	28.10	28.10	28.10	1.44%	874
Apr 29, 2026	27.80	28.20	27.70	27.70	27.70	1.09%	246
Apr 28, 2026	27.80	27.80	27.40	27.40	27.40	-1.79%	3
Apr 27, 2026	27.60	28.00	27.60	27.90	27.90	0.72%	112
Apr 24, 2026	27.50	27.80	27.40	27.70	27.70	-1.42%	454
Apr 23, 2026	28.10	28.10	27.70	28.10	28.10	-	867
Apr 22, 2026	27.90	28.10	27.80	28.10	28.10	-0.35%	880
Apr 21, 2026	28.40	28.40	28.20	28.20	28.20	-1.05%	425
Apr 20, 2026	28.30	28.50	27.90	28.50	28.50	1.79%	137
Apr 17, 2026	28.00	28.20	28.00	28.00	28.00	1.45%	103
Apr 16, 2026	27.60	27.60	27.60	27.60	27.60	-1.08%	-
Apr 15, 2026	27.60	28.00	27.60	27.90	27.90	0.72%	310
Apr 14, 2026	27.70	27.80	27.20	27.70	27.70	3.75%	1,267
Apr 13, 2026	26.80	26.80	26.70	26.70	26.70	0.75%	1,138
Apr 10, 2026	26.10	26.50	26.10	26.50	26.50	0.76%	1,341
Apr 9, 2026	25.70	26.30	25.70	26.30	26.30	1.15%	797
Apr 8, 2026	26.30	26.30	26.00	26.00	26.00	-0.38%	2,649
Apr 7, 2026	26.00	26.40	25.60	26.10	26.10	2.15%	702
Apr 2, 2026	26.00	26.00	25.55	25.55	25.55	-1.35%	1,379
Apr 1, 2026	23.90	26.40	23.90	25.90	25.90	4.44%	4,077
Mar 31, 2026	24.30	25.10	24.30	24.80	24.80	1.64%	689
Mar 30, 2026	24.37	24.40	24.10	24.40	24.40	2.09%	405
Mar 27, 2026	24.00	24.30	23.70	23.90	23.90	-0.21%	2,484
Mar 26, 2026	24.50	24.50	23.80	23.95	23.95	-1.84%	2,984
Mar 25, 2026	23.90	24.40	23.90	24.40	24.40	2.95%	1,118
Mar 24, 2026	23.60	23.70	23.50	23.70	23.70	0.85%	230
Mar 23, 2026	23.20	23.50	23.20	23.50	23.50	-0.84%	1,468
Mar 19, 2026	23.70	23.70	23.70	23.70	23.70	0.21%	1
Mar 17, 2026	23.70	23.70	23.65	23.65	23.65	0.21%	636