Ruffer Investment Company Limited (LON:RICA)
London · Delayed Price · Currency is GBP · Price in GBX 307.00
+3.50 (1.15%)
Apr 2, 2026, 4:47 PM GMT
Ruffer Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 302.50 | 311.00 | 299.00 | 307.00 | 307.00 | 1.15% | 1,006,195 |
| Apr 1, 2026 | 308.00 | 308.00 | 302.00 | 303.50 | 303.50 | -0.82% | 1,037,882 |
| Mar 31, 2026 | 309.00 | 309.50 | 301.30 | 306.00 | 306.00 | 0.82% | 629,806 |
| Mar 30, 2026 | 303.00 | 305.00 | 299.50 | 303.50 | 303.50 | 0.33% | 1,168,376 |
| Mar 27, 2026 | 316.00 | 316.00 | 302.15 | 302.50 | 302.50 | -1.63% | 873,175 |
| Mar 26, 2026 | 311.50 | 313.00 | 303.95 | 307.50 | 307.50 | -1.28% | 771,647 |
| Mar 25, 2026 | 313.00 | 315.50 | 307.00 | 311.50 | 308.65 | -0.64% | 2,094,577 |
| Mar 24, 2026 | 314.00 | 317.50 | 306.50 | 313.50 | 310.63 | - | 552,756 |
| Mar 23, 2026 | 310.00 | 318.50 | 304.50 | 313.50 | 310.63 | 0.80% | 1,331,311 |
| Mar 20, 2026 | 307.50 | 316.50 | 307.46 | 311.00 | 308.15 | 0.97% | 820,227 |
| Mar 19, 2026 | 306.50 | 319.00 | 305.00 | 308.00 | 305.18 | -0.16% | 600,980 |
| Mar 18, 2026 | 318.50 | 318.50 | 306.50 | 308.50 | 305.68 | -1.28% | 707,497 |
| Mar 17, 2026 | 307.50 | 314.50 | 304.50 | 312.50 | 309.64 | 1.63% | 698,611 |
| Mar 16, 2026 | 309.00 | 319.00 | 306.00 | 307.50 | 304.69 | - | 789,327 |
| Mar 13, 2026 | 306.00 | 313.32 | 306.00 | 307.50 | 304.69 | - | 1,855,705 |
| Mar 12, 2026 | 308.00 | 316.50 | 305.00 | 307.50 | 304.69 | -0.65% | 653,519 |
| Mar 11, 2026 | 305.00 | 317.50 | 305.00 | 309.50 | 306.67 | 0.32% | 379,962 |
| Mar 10, 2026 | 303.00 | 318.00 | 303.00 | 308.50 | 305.68 | 0.82% | 949,874 |
| Mar 9, 2026 | 310.00 | 312.00 | 304.00 | 306.00 | 303.20 | 0.33% | 868,558 |
| Mar 6, 2026 | 306.00 | 314.50 | 304.00 | 305.00 | 302.21 | - | 483,064 |
| Mar 5, 2026 | 308.50 | 314.00 | 305.00 | 305.00 | 302.21 | -0.65% | 523,749 |
| Mar 4, 2026 | 312.50 | 316.00 | 305.00 | 307.00 | 304.19 | -0.32% | 496,173 |
| Mar 3, 2026 | 310.00 | 313.00 | 306.50 | 308.00 | 305.18 | 0.16% | 970,953 |
| Mar 2, 2026 | 312.00 | 312.00 | 304.50 | 307.50 | 304.69 | 0.33% | 492,605 |
| Feb 27, 2026 | 312.00 | 312.00 | 305.00 | 306.50 | 303.70 | 0.33% | 879,074 |
| Feb 26, 2026 | 305.00 | 309.00 | 304.50 | 305.50 | 302.70 | - | 540,471 |
| Feb 25, 2026 | 305.00 | 308.13 | 305.00 | 305.50 | 302.70 | -0.33% | 440,314 |
| Feb 24, 2026 | 306.00 | 310.50 | 305.00 | 306.50 | 303.70 | 0.16% | 431,866 |
| Feb 23, 2026 | 306.00 | 309.50 | 304.00 | 306.00 | 303.20 | -0.16% | 411,659 |
| Feb 20, 2026 | 307.00 | 309.50 | 304.13 | 306.50 | 303.70 | 0.33% | 429,807 |
| Feb 19, 2026 | 308.00 | 309.00 | 304.50 | 305.50 | 302.70 | -0.16% | 234,687 |
| Feb 18, 2026 | 307.00 | 309.00 | 304.00 | 306.00 | 303.20 | 0.33% | 601,178 |
| Feb 17, 2026 | 303.00 | 306.50 | 303.00 | 305.00 | 302.21 | 0.66% | 541,816 |
| Feb 16, 2026 | 300.00 | 305.50 | 300.00 | 303.00 | 300.23 | - | 359,076 |
| Feb 13, 2026 | 301.00 | 306.00 | 298.00 | 303.00 | 300.23 | 2.71% | 457,238 |
| Feb 12, 2026 | 301.00 | 302.49 | 295.00 | 295.00 | 292.30 | -2.16% | 366,472 |
| Feb 11, 2026 | 303.00 | 303.23 | 298.50 | 301.50 | 298.74 | 0.33% | 405,854 |
| Feb 10, 2026 | 306.00 | 306.00 | 298.50 | 300.50 | 297.75 | 0.17% | 472,502 |
| Feb 9, 2026 | 298.00 | 305.37 | 298.00 | 300.00 | 297.26 | -0.83% | 491,408 |
| Feb 6, 2026 | 301.00 | 305.00 | 301.00 | 302.50 | 299.73 | 0.33% | 748,588 |
| Feb 5, 2026 | 308.50 | 308.50 | 301.00 | 301.50 | 298.74 | -0.66% | 476,290 |
| Feb 4, 2026 | 299.00 | 308.00 | 299.00 | 303.50 | 300.72 | 0.83% | 722,691 |
| Feb 3, 2026 | 304.00 | 306.00 | 301.00 | 301.00 | 298.25 | -1.15% | 465,313 |
| Feb 2, 2026 | 302.00 | 305.50 | 299.50 | 304.50 | 301.71 | 0.83% | 446,862 |
| Jan 30, 2026 | 299.00 | 303.00 | 298.17 | 302.00 | 299.24 | 0.67% | 302,618 |
| Jan 29, 2026 | 299.50 | 303.25 | 298.00 | 300.00 | 297.26 | - | 663,481 |
| Jan 28, 2026 | 299.00 | 303.00 | 298.00 | 300.00 | 297.26 | -0.66% | 605,189 |
| Jan 27, 2026 | 303.00 | 305.00 | 301.00 | 302.00 | 299.24 | -0.66% | 1,654,186 |
| Jan 26, 2026 | 299.00 | 307.00 | 299.00 | 304.00 | 301.22 | -1.30% | 2,451,768 |
| Jan 23, 2026 | 303.50 | 308.28 | 302.50 | 308.00 | 305.18 | 1.32% | 1,573,947 |