LON:0RVK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	34.65	35.05	34.15	34.75	-	2.06%	145
May 12, 2026	34.55	34.75	34.05	34.05	34.05	-2.01%	1,153
May 11, 2026	34.30	34.80	34.10	34.75	34.75	1.16%	2,382
May 8, 2026	34.60	34.90	34.10	34.35	34.35	-1.15%	5,152
May 7, 2026	34.95	35.35	34.75	34.75	34.75	-0.34%	3,675
May 6, 2026	33.78	35.20	34.00	34.87	34.87	3.31%	4,800
May 5, 2026	32.70	33.75	32.65	33.75	33.75	1.50%	1,284
May 4, 2026	33.05	33.55	32.65	33.25	33.25	2.62%	16,566
Apr 30, 2026	32.20	32.70	31.30	32.40	32.40	-3.43%	9,636
Apr 29, 2026	34.10	34.20	33.50	33.55	33.55	-0.45%	4,597
Apr 28, 2026	33.73	34.00	33.40	33.70	33.70	0.15%	2,229
Apr 27, 2026	33.93	34.05	33.55	33.65	33.65	-1.03%	3,051
Apr 24, 2026	34.80	34.65	33.40	34.00	34.00	-2.23%	4,242
Apr 23, 2026	34.60	35.15	34.50	34.78	34.78	0.36%	1,897
Apr 22, 2026	34.35	34.78	34.20	34.65	34.65	0.57%	62,416
Apr 21, 2026	34.30	35.00	34.25	34.46	34.45	0.89%	3,601
Apr 20, 2026	34.90	35.15	34.05	34.15	34.15	-1.44%	5,722
Apr 17, 2026	34.55	35.70	34.20	34.65	34.65	-	3,967
Apr 16, 2026	34.80	34.70	34.35	34.65	34.65	0.04%	5,348
Apr 15, 2026	34.65	34.95	34.35	34.63	34.63	-0.62%	2,239
Apr 14, 2026	34.20	35.00	34.40	34.85	34.85	2.05%	4,330
Apr 13, 2026	33.33	34.40	33.20	34.15	34.15	2.40%	8,525
Apr 10, 2026	32.90	33.73	32.80	33.35	33.35	1.83%	4,725
Apr 9, 2026	32.30	33.55	32.40	32.75	32.75	2.26%	13,509
Apr 8, 2026	30.30	32.35	30.55	32.03	32.02	9.11%	14,269
Apr 7, 2026	29.48	30.05	29.00	29.35	29.35	-1.38%	8,486
Apr 2, 2026	29.86	29.96	29.18	29.76	29.76	-0.84%	4,909
Apr 1, 2026	30.78	30.88	29.68	30.01	30.01	2.50%	5,178
Mar 31, 2026	28.82	29.32	28.80	29.28	29.28	1.81%	3,056
Mar 30, 2026	27.87	28.90	28.14	28.76	28.76	1.27%	2,824
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