Ruffer Investment Company Limited (LON:RICA)
London · Delayed Price · Currency is GBP · Price in GBX 294.50
+1.50 (0.51%)
Jul 17, 2026, 4:35 PM GMT
Ruffer Investment Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 293.00 | 295.00 | 291.00 | 294.50 | 294.50 | 0.51% | 580,308 |
| Jul 16, 2026 | 295.00 | 297.00 | 291.00 | 293.00 | 293.00 | - | 904,447 |
| Jul 15, 2026 | 291.00 | 297.00 | 291.00 | 293.00 | 293.00 | - | 718,131 |
| Jul 14, 2026 | 293.00 | 294.50 | 290.00 | 293.00 | 293.00 | - | 851,132 |
| Jul 13, 2026 | 291.00 | 296.00 | 288.28 | 293.00 | 293.00 | -0.51% | 966,955 |
| Jul 10, 2026 | 293.00 | 301.00 | 291.50 | 294.50 | 294.50 | 0.51% | 733,844 |
| Jul 9, 2026 | 292.00 | 294.50 | 291.50 | 293.00 | 293.00 | 0.17% | 699,995 |
| Jul 8, 2026 | 291.00 | 295.00 | 291.00 | 292.50 | 292.50 | - | 392,111 |
| Jul 7, 2026 | 293.50 | 297.50 | 287.50 | 292.50 | 292.50 | - | 484,347 |
| Jul 6, 2026 | 291.99 | 294.50 | 287.50 | 292.50 | 292.50 | 0.17% | 585,513 |
| Jul 3, 2026 | 293.00 | 301.50 | 291.00 | 292.00 | 292.00 | -0.34% | 447,323 |
| Jul 2, 2026 | 294.50 | 301.50 | 292.00 | 293.00 | 293.00 | -1.01% | 512,667 |
| Jul 1, 2026 | 298.00 | 298.00 | 291.50 | 296.00 | 296.00 | 0.85% | 411,388 |
| Jun 30, 2026 | 297.00 | 298.50 | 291.00 | 293.50 | 293.50 | 0.17% | 500,546 |
| Jun 29, 2026 | 290.50 | 298.50 | 290.50 | 293.00 | 293.00 | -0.17% | 446,973 |
| Jun 26, 2026 | 295.00 | 296.00 | 291.02 | 293.50 | 293.50 | 0.17% | 464,558 |
| Jun 25, 2026 | 293.50 | 295.50 | 288.50 | 293.00 | 293.00 | -0.17% | 412,214 |
| Jun 24, 2026 | 294.00 | 295.50 | 289.00 | 293.50 | 293.50 | 0.17% | 346,066 |
| Jun 23, 2026 | 293.00 | 298.00 | 285.00 | 293.00 | 293.00 | - | 1,031,667 |
| Jun 22, 2026 | 295.00 | 295.00 | 289.00 | 293.00 | 293.00 | - | 1,059,252 |
| Jun 19, 2026 | 294.03 | 296.50 | 288.50 | 293.00 | 293.00 | -0.68% | 719,337 |
| Jun 18, 2026 | 293.00 | 296.50 | 292.50 | 295.00 | 295.00 | 0.17% | 522,623 |
| Jun 17, 2026 | 297.00 | 298.00 | 291.50 | 294.50 | 294.50 | -0.17% | 382,195 |
| Jun 16, 2026 | 301.00 | 303.50 | 294.78 | 295.00 | 295.00 | -1.50% | 496,599 |
| Jun 15, 2026 | 300.00 | 306.50 | 297.50 | 299.50 | 299.50 | 0.50% | 613,943 |
| Jun 12, 2026 | 304.50 | 306.50 | 298.00 | 298.00 | 298.00 | -1.49% | 676,264 |
| Jun 11, 2026 | 300.00 | 304.50 | 297.78 | 302.50 | 302.50 | 0.50% | 275,046 |
| Jun 10, 2026 | 304.50 | 305.00 | 299.46 | 301.00 | 301.00 | 0.67% | 540,739 |
| Jun 9, 2026 | 300.00 | 305.00 | 294.00 | 299.00 | 299.00 | -0.33% | 372,561 |
| Jun 8, 2026 | 303.00 | 303.50 | 297.50 | 300.00 | 300.00 | - | 655,764 |
| Jun 5, 2026 | 300.50 | 302.50 | 300.00 | 300.00 | 300.00 | -0.50% | 847,683 |
| Jun 4, 2026 | 301.50 | 306.50 | 301.50 | 301.50 | 301.50 | -0.33% | 292,708 |
| Jun 3, 2026 | 307.00 | 307.50 | 300.50 | 302.50 | 302.50 | -0.17% | 669,727 |
| Jun 2, 2026 | 305.00 | 308.00 | 302.50 | 303.00 | 303.00 | -0.49% | 686,683 |
| Jun 1, 2026 | 305.00 | 309.00 | 302.50 | 304.50 | 304.50 | - | 735,359 |
| May 29, 2026 | 304.00 | 309.50 | 303.55 | 304.50 | 304.50 | -0.33% | 1,027,592 |
| May 28, 2026 | 308.00 | 309.50 | 303.63 | 305.50 | 305.50 | - | 294,604 |
| May 27, 2026 | 308.00 | 313.00 | 304.00 | 305.50 | 305.50 | 0.16% | 591,070 |
| May 26, 2026 | 310.00 | 310.00 | 303.00 | 305.00 | 305.00 | 0.33% | 392,690 |
| May 22, 2026 | 305.00 | 313.00 | 303.70 | 304.00 | 304.00 | -0.33% | 576,372 |
| May 21, 2026 | 309.00 | 312.50 | 304.50 | 305.00 | 305.00 | -1.29% | 747,598 |
| May 20, 2026 | 305.00 | 309.50 | 304.50 | 309.00 | 309.00 | 1.98% | 779,174 |
| May 19, 2026 | 300.50 | 307.50 | 300.50 | 303.00 | 303.00 | -0.33% | 567,261 |
| May 18, 2026 | 308.00 | 309.50 | 302.47 | 304.00 | 304.00 | -0.98% | 537,478 |
| May 15, 2026 | 302.50 | 309.50 | 301.50 | 307.00 | 307.00 | - | 399,701 |
| May 14, 2026 | 310.50 | 310.50 | 304.50 | 307.00 | 307.00 | 0.33% | 578,770 |
| May 13, 2026 | 308.00 | 310.50 | 304.50 | 306.00 | 306.00 | -0.33% | 662,483 |
| May 12, 2026 | 303.00 | 310.50 | 302.00 | 307.00 | 307.00 | 0.33% | 439,440 |
| May 11, 2026 | 308.00 | 311.00 | 303.00 | 306.00 | 306.00 | -0.33% | 933,603 |
| May 8, 2026 | 303.00 | 313.00 | 301.50 | 307.00 | 307.00 | 0.99% | 838,754 |