LON:0RVK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.88	28.91	28.40	28.40	28.40	-1.59%	3,415
Mar 26, 2026	28.75	29.12	28.44	28.86	28.86	0.07%	787
Mar 25, 2026	28.34	28.86	28.40	28.84	28.84	2.42%	15,367
Mar 24, 2026	28.30	28.40	27.92	28.16	28.16	-0.36%	1,595
Mar 23, 2026	27.09	28.64	26.62	28.26	28.26	1.65%	40,840
Mar 20, 2026	28.57	28.78	27.78	27.80	27.80	-2.11%	8,645
Mar 19, 2026	28.98	29.14	28.34	28.40	28.40	-4.18%	6,831
Mar 18, 2026	29.33	29.72	29.26	29.64	29.64	2.20%	3,636
Mar 17, 2026	28.67	29.14	28.04	29.00	29.00	1.83%	821
Mar 16, 2026	28.45	28.70	28.00	28.48	28.48	-0.72%	6,979
Mar 13, 2026	29.49	29.58	28.26	28.69	28.69	-4.00%	9,590
Mar 12, 2026	30.74	30.86	29.38	29.88	29.88	-3.68%	4,205
Mar 11, 2026	30.60	31.20	30.74	31.02	31.02	-0.58%	1,576
Mar 10, 2026	30.21	31.20	30.24	31.20	31.20	5.17%	4,078
Mar 9, 2026	30.15	30.32	29.48	29.67	29.67	-5.94%	170,821
Mar 6, 2026	31.73	32.15	31.12	31.54	31.54	-1.50%	20,496
Mar 5, 2026	32.20	32.42	31.74	32.02	32.02	-0.49%	16,826
Mar 4, 2026	31.22	32.28	31.20	32.18	32.18	4.88%	25,656
Mar 3, 2026	32.96	33.14	30.44	30.68	30.68	-8.53%	17,246
Mar 2, 2026	32.98	34.02	32.70	33.54	33.54	1.39%	4,718
Feb 27, 2026	31.44	34.24	31.48	33.08	33.08	5.28%	9,390
Feb 26, 2026	32.14	33.64	30.94	31.42	31.42	-3.55%	22,005
Feb 25, 2026	32.18	32.80	32.14	32.58	32.58	1.05%	6,888
Feb 24, 2026	32.53	32.54	32.04	32.24	32.24	-1.05%	6,321
Feb 23, 2026	33.35	33.38	32.06	32.58	32.58	-1.99%	17,755
Feb 20, 2026	33.29	33.48	32.96	33.24	33.24	1.22%	13,071
Feb 19, 2026	32.82	33.10	32.68	32.84	32.84	0.52%	5,180
Feb 18, 2026	33.27	33.16	32.10	32.67	32.67	-1.12%	28,409
Feb 17, 2026	32.92	33.20	32.82	33.04	33.04	0.65%	242,886
Feb 16, 2026	32.36	32.94	31.80	32.83	32.83	1.69%	142,177
Feb 13, 2026	30.62	32.42	30.54	32.28	32.28	-1.89%	65,830
Feb 12, 2026	32.75	33.00	32.20	32.91	32.91	0.41%	43,137
Feb 11, 2026	31.85	33.04	31.82	32.77	32.77	1.37%	222,147
Feb 10, 2026	32.18	32.60	31.50	32.33	32.33	2.18%	381,351
Feb 9, 2026	31.38	31.80	31.00	31.64	31.64	1.97%	268,776
Feb 6, 2026	31.05	31.18	30.72	31.03	31.03	0.50%	42,674
Feb 5, 2026	31.52	31.44	30.84	30.88	30.88	-1.82%	49,882
Feb 4, 2026	31.11	31.58	31.00	31.45	31.45	1.29%	168,292
Feb 3, 2026	31.26	31.30	30.86	31.05	31.05	-0.22%	12,578
Feb 2, 2026	30.99	31.24	30.70	31.11	31.11	1.74%	61,064
Jan 30, 2026	30.87	31.02	30.32	30.58	30.58	-1.80%	8,807
Jan 29, 2026	31.65	31.74	30.58	31.14	31.14	-1.32%	27,804
Jan 28, 2026	31.56	31.80	31.44	31.56	31.56	0.03%	33,119
Jan 27, 2026	31.93	32.00	31.34	31.55	31.55	-0.24%	34,049
Jan 26, 2026	31.89	32.00	31.06	31.63	31.63	-0.85%	48,944
Jan 23, 2026	31.89	32.02	31.72	31.90	31.90	-1.05%	60,437
Jan 22, 2026	31.28	32.46	31.46	32.24	32.24	3.46%	47,660
Jan 21, 2026	30.97	31.21	30.66	31.16	31.16	2.23%	6,019
Jan 20, 2026	31.38	31.40	29.84	30.48	30.48	-3.06%	16,340
Jan 19, 2026	30.68	31.44	30.56	31.44	31.44	0.32%	5,758