LON:0RTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.62	33.66	33.30	33.60	33.60	-0.59%	14,614
Mar 26, 2026	33.43	33.92	32.64	33.80	33.80	0.30%	4,480
Mar 25, 2026	33.39	34.12	33.42	33.70	33.70	1.69%	1,908
Mar 24, 2026	32.92	33.62	32.88	33.14	33.14	-0.42%	192,175
Mar 23, 2026	32.63	33.58	32.14	33.28	33.28	1.22%	1,778
Mar 20, 2026	33.64	33.84	32.74	32.88	32.88	-2.43%	208
Mar 19, 2026	34.33	34.66	33.36	33.70	33.70	-2.03%	374
Mar 18, 2026	34.01	34.50	33.78	34.40	34.40	0.94%	177,171
Mar 17, 2026	33.78	34.10	33.30	34.08	34.08	1.37%	528
Mar 16, 2026	33.29	33.66	32.52	33.62	33.62	1.33%	714
Mar 13, 2026	32.53	33.50	31.90	33.18	33.18	0.48%	170,507
Mar 12, 2026	35.42	35.48	33.02	33.02	33.02	-7.25%	1,668
Mar 11, 2026	35.40	35.76	35.18	35.60	35.60	-0.06%	2,902
Mar 10, 2026	34.74	35.70	34.44	35.62	35.62	2.47%	149,789
Mar 9, 2026	34.48	34.92	34.20	34.76	34.76	-1.47%	636
Mar 6, 2026	35.09	35.30	34.80	35.28	35.28	1.15%	3,659
Mar 5, 2026	34.87	35.60	34.20	34.88	34.88	0.23%	345
Mar 4, 2026	33.84	34.94	34.26	34.80	34.80	1.81%	966
Mar 3, 2026	35.83	36.10	33.64	34.18	34.18	-7.02%	146,821
Mar 2, 2026	35.97	36.76	35.86	36.76	36.76	0.93%	465
Feb 27, 2026	36.14	36.66	35.90	36.42	36.42	0.83%	430
Feb 26, 2026	35.75	36.14	35.78	36.12	36.12	0.89%	24
Feb 25, 2026	36.06	36.26	35.80	35.80	35.80	-0.61%	123
Feb 24, 2026	35.44	36.20	35.50	36.02	36.02	1.41%	46
Feb 23, 2026	35.89	36.08	35.30	35.52	35.52	-0.95%	1,774
Feb 20, 2026	35.56	35.88	34.84	35.86	35.86	1.01%	1,843
Feb 19, 2026	35.13	35.54	35.08	35.50	35.50	0.34%	169,044
Feb 18, 2026	34.78	35.66	34.84	35.38	35.38	1.73%	1,063
Feb 17, 2026	34.81	35.20	34.08	34.78	34.78	0.12%	10,702
Feb 16, 2026	34.81	35.02	34.64	34.74	34.74	0.06%	144
Feb 13, 2026	34.66	34.88	33.96	34.72	34.72	0.29%	8,963
Feb 12, 2026	35.09	35.94	34.56	34.62	34.62	-0.80%	621
Feb 11, 2026	34.93	35.58	34.18	34.90	34.90	0.23%	1,166
Feb 10, 2026	34.50	35.00	34.40	34.82	34.82	0.64%	938
Feb 9, 2026	34.89	35.18	34.60	34.60	34.60	-0.80%	1,287
Feb 6, 2026	34.11	34.88	34.16	34.88	34.88	1.93%	807
Feb 5, 2026	34.58	34.64	34.22	34.22	34.22	-0.87%	339
Feb 4, 2026	34.42	34.76	34.44	34.52	34.52	-0.09%	225,432
Feb 3, 2026	34.19	34.56	34.00	34.55	34.55	1.98%	232
Feb 2, 2026	34.03	34.24	33.68	33.88	33.88	-0.94%	260
Jan 30, 2026	34.35	34.52	33.88	34.20	34.20	-1.44%	801
Jan 29, 2026	34.60	35.04	34.66	34.70	34.70	0.29%	2,847
Jan 28, 2026	34.40	34.94	34.38	34.60	34.60	0.96%	3,015
Jan 27, 2026	33.78	34.28	33.66	34.27	34.27	1.69%	1,679
Jan 26, 2026	33.78	33.90	33.64	33.70	33.70	-0.47%	1,699
Jan 23, 2026	32.82	34.26	33.22	33.86	33.86	0.89%	350
Jan 22, 2026	33.43	33.60	33.18	33.56	33.56	1.76%	1,981
Jan 21, 2026	32.38	33.00	32.20	32.98	32.98	1.66%	1,584
Jan 20, 2026	32.47	32.58	32.08	32.44	32.44	-0.80%	166,559
Jan 19, 2026	32.00	32.80	31.90	32.70	32.70	-1.20%	1,035