LON:0RS2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.00	34.00	33.35	33.50	33.50	-1.47%	7,444
Mar 26, 2026	33.70	34.00	33.45	34.00	34.00	0.89%	21,781
Mar 25, 2026	34.00	34.65	33.70	33.70	33.70	0.30%	5,571
Mar 24, 2026	34.60	34.80	33.60	33.60	33.60	-3.59%	1,483
Mar 23, 2026	34.65	35.25	33.90	34.85	34.85	0.29%	6,473
Mar 20, 2026	36.05	36.05	34.75	34.75	34.75	-2.80%	22,591
Mar 19, 2026	36.35	36.35	35.05	35.75	35.75	-1.92%	12,890
Mar 18, 2026	36.85	37.70	35.70	36.45	36.45	4.74%	7,095
Mar 17, 2026	35.05	35.20	34.70	34.80	34.80	-0.24%	22,339
Mar 16, 2026	35.75	35.75	34.75	34.88	34.88	-2.15%	4,752
Mar 13, 2026	35.90	35.90	35.45	35.65	35.65	-1.38%	121
Mar 12, 2026	35.70	36.15	35.70	36.15	36.15	-0.97%	47
Mar 11, 2026	36.90	36.90	36.35	36.50	36.50	-1.21%	2,748
Mar 10, 2026	37.70	37.70	36.85	36.95	36.95	-0.40%	12,925
Mar 9, 2026	38.20	38.20	37.10	37.10	37.10	-1.85%	43,877
Mar 6, 2026	37.85	38.15	37.40	37.80	37.80	0.80%	55,464
Mar 5, 2026	38.05	38.45	37.50	37.50	37.50	-1.57%	20,912
Mar 4, 2026	38.55	38.55	38.05	38.10	38.10	-0.78%	1,926
Mar 3, 2026	38.95	39.00	38.05	38.40	38.40	-2.17%	1,847
Mar 2, 2026	40.40	40.40	39.00	39.25	39.25	-0.51%	3,890
Feb 27, 2026	39.40	39.60	38.88	39.45	39.45	0.64%	6,637
Feb 26, 2026	38.80	39.50	38.55	39.20	39.20	1.42%	2,036
Feb 25, 2026	38.20	38.65	38.20	38.65	38.65	0.65%	2,206
Feb 24, 2026	38.40	38.40	38.05	38.40	38.40	0.13%	9,342
Feb 23, 2026	38.85	39.20	38.10	38.35	38.35	-0.26%	2,799
Feb 20, 2026	38.80	39.00	38.20	38.45	38.45	-0.13%	3,364
Feb 19, 2026	38.65	38.98	38.30	38.50	38.50	0.52%	2,707
Feb 18, 2026	38.25	38.60	38.15	38.30	38.30	-0.91%	25,946
Feb 17, 2026	38.30	38.70	38.15	38.65	38.65	0.91%	10,625
Feb 16, 2026	40.25	40.25	38.30	38.30	38.30	-0.39%	8,649
Feb 13, 2026	38.40	38.60	38.10	38.45	38.45	1.32%	8,254
Feb 12, 2026	40.75	40.75	37.95	37.95	37.95	-6.18%	7,519
Feb 11, 2026	42.15	42.40	40.45	40.45	40.45	-4.94%	3,393
Feb 10, 2026	42.85	43.10	42.55	42.55	42.55	-0.23%	110
Feb 9, 2026	42.60	43.15	42.60	42.65	42.65	-0.70%	19
Feb 6, 2026	42.15	42.95	42.15	42.95	42.95	1.54%	572
Feb 5, 2026	42.40	42.45	41.90	42.30	42.30	0.36%	666
Feb 4, 2026	43.15	43.15	42.15	42.15	42.15	-2.09%	10,298
Feb 3, 2026	44.25	44.25	43.05	43.05	43.05	-1.94%	59
Feb 2, 2026	44.35	44.35	43.90	43.90	43.90	2.33%	111
Jan 30, 2026	43.45	43.70	42.90	42.90	42.90	0.03%	26
Jan 29, 2026	45.00	45.00	42.85	42.89	42.89	-3.73%	973
Jan 28, 2026	44.50	44.55	44.00	44.55	44.55	0.79%	1,294
Jan 27, 2026	45.00	45.00	44.20	44.20	44.20	-1.01%	47
Jan 26, 2026	44.50	44.65	44.40	44.65	44.65	-	875
Jan 23, 2026	44.15	44.65	43.50	44.65	44.65	1.71%	543
Jan 22, 2026	42.40	44.10	42.40	43.90	43.90	3.42%	766
Jan 21, 2026	42.35	42.45	42.05	42.45	42.45	-0.24%	4,795
Jan 20, 2026	42.85	42.85	42.15	42.55	42.55	0.35%	758
Jan 19, 2026	42.60	42.70	42.30	42.40	42.40	-0.82%	592