LON:0RS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	19.35	19.35	19.35	19.35	19.35	0.78%	1,026
Aug 10, 2026	19.20	19.25	19.00	19.20	19.20	0.26%	93
Aug 7, 2026	19.10	19.20	18.88	19.15	19.15	0.79%	154
Aug 6, 2026	19.10	19.10	19.00	19.00	19.00	1.06%	1
Aug 5, 2026	18.50	19.10	18.50	18.80	18.80	3.01%	798
Aug 4, 2026	18.05	18.55	17.98	18.25	18.25	1.39%	4,703
Aug 3, 2026	17.90	18.10	17.90	18.00	18.00	2.27%	2,966
Jul 31, 2026	17.90	17.90	17.60	17.60	17.60	-1.40%	986
Jul 30, 2026	17.60	17.90	17.55	17.85	17.85	0.56%	813
Jul 29, 2026	17.85	17.85	17.75	17.75	17.75	-0.28%	4,692
Jul 28, 2026	17.80	17.95	17.75	17.80	17.80	1.71%	812
Jul 27, 2026	18.00	18.15	17.45	17.50	17.50	-2.51%	713
Jul 24, 2026	17.85	18.18	17.60	17.95	17.95	1.70%	2,436
Jul 23, 2026	18.05	18.30	17.50	17.65	17.65	-0.56%	2,110
Jul 22, 2026	18.10	18.85	17.40	17.75	17.75	-1.11%	2,547
Jul 21, 2026	17.70	18.00	17.30	17.95	17.95	3.16%	7,036
Jul 20, 2026	16.65	17.40	16.65	17.40	17.40	2.96%	4,620
Jul 17, 2026	15.90	16.90	15.80	16.90	16.90	6.96%	346
Jul 16, 2026	15.10	15.80	14.65	15.80	15.80	5.69%	1,658
Jul 15, 2026	15.10	15.10	14.70	14.95	14.95	0.20%	1,166
Jul 14, 2026	15.95	16.00	14.35	14.92	14.92	-12.49%	5,465
Jul 13, 2026	17.80	17.95	16.65	17.05	17.05	-5.28%	5,051
Jul 10, 2026	18.20	18.25	17.75	18.00	18.00	-0.55%	1,262
Jul 9, 2026	18.25	18.25	17.80	18.10	18.10	1.12%	7,444
Jul 8, 2026	18.20	19.55	17.75	17.90	17.90	-2.19%	3,231
Jul 7, 2026	18.25	18.40	18.15	18.30	18.30	0.83%	1,261
Jul 6, 2026	19.85	20.00	17.85	18.15	18.15	-9.25%	4,973
Jul 3, 2026	21.50	21.60	19.80	20.00	20.00	-11.11%	2,987
Jul 2, 2026	24.70	24.70	21.70	22.50	22.50	-15.73%	5,831
Jul 1, 2026	27.80	27.80	26.70	26.70	26.70	-2.91%	1,656
Jun 30, 2026	27.40	27.80	27.40	27.50	27.50	1.85%	8
Jun 29, 2026	27.50	27.50	27.00	27.00	27.00	-0.37%	675
Jun 26, 2026	27.40	27.40	27.10	27.10	27.10	-0.73%	8
Jun 25, 2026	27.70	27.90	27.20	27.30	27.30	-	880
Jun 24, 2026	27.30	27.30	27.30	27.30	27.30	0.74%	160
Jun 23, 2026	27.60	27.60	26.80	27.10	27.10	-0.73%	308
Jun 22, 2026	27.30	27.60	27.30	27.30	27.30	0.37%	70
Jun 19, 2026	27.20	27.30	27.20	27.20	27.20	-	4
Jun 18, 2026	27.60	27.70	27.20	27.20	27.20	-0.37%	32
Jun 17, 2026	28.40	28.40	27.30	27.30	27.30	-1.09%	7
Jun 16, 2026	28.30	28.40	26.50	27.60	27.60	-2.82%	1,606
Jun 15, 2026	28.30	29.20	28.00	28.40	28.40	2.90%	474
Jun 12, 2026	27.50	28.30	27.30	27.60	27.60	-1.78%	747
Jun 11, 2026	29.40	29.40	27.20	28.10	28.10	-3.77%	5,334
Jun 10, 2026	28.50	29.30	28.50	29.20	29.20	0.34%	1,368
Jun 9, 2026	29.60	29.60	29.10	29.10	29.10	-2.02%	826
Jun 8, 2026	29.40	29.70	29.30	29.70	29.70	0.68%	1,018
Jun 5, 2026	28.90	29.70	28.90	29.50	29.50	2.08%	691
Jun 4, 2026	29.00	29.00	28.50	28.90	28.90	0.35%	973
Jun 3, 2026	29.00	29.00	28.60	28.80	28.80	-	7