LON:0RVK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	35.68	36.65	35.60	35.95	35.95	0.42%	2,648
Jun 1, 2026	38.00	37.20	35.60	35.80	35.80	-2.78%	1,140
May 29, 2026	36.50	37.40	36.40	36.83	36.83	0.89%	6,872
May 28, 2026	35.93	36.60	35.75	36.50	36.50	1.38%	7,252
May 27, 2026	35.18	36.30	35.10	36.00	36.00	3.46%	16,449
May 26, 2026	34.60	35.05	34.60	34.80	34.80	0.29%	17,865
May 25, 2026	34.80	34.93	34.60	34.70	34.70	1.02%	6,821
May 22, 2026	34.30	34.90	33.65	34.35	34.35	0.59%	4,274
May 21, 2026	34.20	34.70	33.85	34.15	34.15	0.59%	1,825
May 20, 2026	33.13	34.05	32.90	33.95	33.95	1.80%	8,660
May 19, 2026	34.45	34.80	33.35	33.35	33.35	-3.61%	2,103
May 18, 2026	34.25	34.70	33.75	34.60	34.60	-0.57%	3,036
May 15, 2026	34.70	34.80	34.10	34.80	34.80	0.56%	9,850
May 14, 2026	34.45	35.15	34.35	34.61	34.61	0.31%	6,689
May 13, 2026	34.20	35.05	34.10	34.50	34.50	1.32%	17,668
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%	5,154
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	2.27%	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	-0.83%	4,909
Apr 1, 2026	30.78	30.88	29.68	30.01	30.01	2.49%	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