LON:R1VL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	42.75	42.80	42.59	42.60	42.60	-0.18%	58,294
Sep 22, 2026	42.89	42.98	42.67	42.67	42.67	-0.16%	61,945
Sep 21, 2026	42.70	42.77	42.63	42.74	42.74	0.44%	92,286
Sep 18, 2026	42.81	42.81	42.50	42.55	42.55	-0.26%	202,528
Sep 17, 2026	42.71	42.94	42.59	42.67	42.67	-0.23%	60,826
Sep 16, 2026	42.90	42.94	42.73	42.76	42.76	-0.16%	70,251
Sep 15, 2026	42.86	42.98	42.77	42.83	42.83	-0.29%	55,788
Sep 14, 2026	43.01	43.12	42.93	42.96	42.96	-0.11%	63,323
Sep 11, 2026	42.85	43.07	42.81	43.01	43.01	0.58%	383,485
Sep 10, 2026	42.98	43.01	42.69	42.76	42.76	-0.12%	29,233
Sep 9, 2026	43.05	43.11	42.76	42.81	42.81	-0.70%	47,951
Sep 8, 2026	43.19	43.49	42.85	43.11	43.11	-0.16%	13,348
Sep 7, 2026	43.27	43.57	43.04	43.18	43.18	-0.47%	2,425
Sep 4, 2026	43.62	43.68	43.31	43.38	43.38	-0.75%	80,107
Sep 3, 2026	43.30	43.79	43.07	43.71	43.71	0.95%	36,488
Sep 2, 2026	43.15	43.37	43.09	43.30	43.30	0.23%	35,206
Sep 1, 2026	43.30	43.32	43.16	43.20	43.20	-0.33%	21,139
Aug 31, 2026	43.34	43.35	43.28	43.35	43.35	-0.60%	44,969
Aug 28, 2026	43.51	43.66	43.40	43.61	43.61	0.32%	13,984
Aug 27, 2026	43.47	43.69	43.31	43.47	43.47	-0.14%	66,345
Aug 26, 2026	43.48	43.64	43.42	43.53	43.53	0.15%	35,548
Aug 25, 2026	43.55	43.71	43.38	43.47	43.47	0.01%	110,308
Aug 24, 2026	43.44	43.61	43.19	43.46	43.46	0.13%	549,273
Aug 21, 2026	43.21	43.48	43.14	43.41	43.41	-0.22%	23,430
Aug 20, 2026	43.60	43.73	43.28	43.50	43.50	-0.48%	137,421
Aug 19, 2026	43.32	43.83	43.11	43.71	43.71	0.90%	170,997
Aug 18, 2026	43.26	43.60	43.15	43.32	43.32	0.02%	44,904
Aug 17, 2026	43.53	43.68	43.30	43.31	43.31	-0.65%	30,635
Aug 14, 2026	43.63	43.76	43.54	43.60	43.60	0.31%	41,731
Aug 13, 2026	43.58	43.64	43.40	43.46	43.46	0.25%	31,196
Aug 12, 2026	43.47	43.73	43.25	43.35	43.35	-0.23%	33,923
Aug 11, 2026	43.48	43.69	43.30	43.45	43.45	-0.17%	51,034
Aug 10, 2026	43.35	43.54	43.23	43.53	43.53	0.46%	74,522
Aug 7, 2026	43.16	43.40	42.95	43.33	43.33	0.45%	102,615
Aug 6, 2026	43.34	43.41	43.12	43.13	43.13	0.18%	58,647
Aug 5, 2026	43.34	43.46	43.06	43.06	43.06	0.01%	48,650
Aug 4, 2026	42.81	43.04	42.59	43.05	43.05	0.71%	20,882
Aug 3, 2026	42.56	42.95	42.42	42.75	42.75	1.31%	40,214
Jul 31, 2026	42.35	42.61	42.12	42.20	42.20	0.81%	67,807
Jul 30, 2026	42.05	42.64	41.86	41.86	41.86	-1.04%	52,188
Jul 29, 2026	42.62	42.75	42.24	42.30	42.30	-0.58%	51,062
Jul 28, 2026	42.09	42.57	42.09	42.54	42.54	1.15%	269,720
Jul 27, 2026	42.02	42.29	41.86	42.06	42.06	0.24%	68,756
Jul 24, 2026	41.56	41.96	41.53	41.95	41.95	1.20%	26,524
Jul 23, 2026	41.74	41.84	41.46	41.46	41.46	-0.67%	2,871,217
Jul 22, 2026	41.69	41.85	41.52	41.74	41.74	0.20%	5,169
Jul 21, 2026	41.61	41.77	41.49	41.65	41.65	-0.17%	29,054
Jul 20, 2026	41.77	41.88	41.61	41.72	41.72	-0.61%	42,134
Jul 17, 2026	42.07	42.17	40.98	41.98	41.98	-0.17%	1,000,071
Jul 16, 2026	41.75	42.05	41.59	42.05	42.05	0.78%	116,247