Ricoh Company, Ltd. (LON:RICO)
United Kingdom · Delayed Price · Currency is GBP · Price in JPY 1,812.50
+35.50 (2.00%)
Oct 30, 2026, 6:30 AM GMT
LON:RICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,812.50 | 1,812.50 | 1,812.50 | 1,812.50 | 1,812.50 | 0.97% | 21,300 |
| Oct 21, 2026 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | -0.47% | 11 |
| Oct 19, 2026 | 1,803.50 | 1,803.50 | 1,803.50 | 1,803.50 | 1,803.50 | 1.49% | 83 |
| Oct 14, 2026 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 0.91% | 30,400 |
| Oct 13, 2026 | 1,724.00 | 1,761.00 | 1,724.00 | 1,761.00 | 1,761.00 | 5.42% | 25,183 |
| Oct 7, 2026 | 1,670.50 | 1,670.50 | 1,670.50 | 1,670.50 | 1,670.50 | 0.57% | 10,100 |
| Sep 25, 2026 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,661.00 | 1.36% | 1,500 |
| Sep 18, 2026 | 1,660.50 | 1,660.50 | 1,660.50 | 1,660.50 | 1,638.79 | 2.18% | 69,000 |
| Sep 15, 2026 | 1,625.78 | 1,625.78 | 1,625.00 | 1,625.00 | 1,603.76 | 2.91% | 72,000 |
| Sep 11, 2026 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,558.36 | 2.13% | 900 |
| Sep 10, 2026 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 1,525.79 | 0.45% | 3 |
| Sep 9, 2026 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,518.88 | -6.95% | 249,150 |
| Sep 7, 2026 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,632.38 | -2.13% | 1,000 |
| Sep 4, 2026 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,667.91 | -0.41% | 1,700 |
| Sep 2, 2026 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,674.82 | -0.03% | 1,000 |
| Aug 31, 2026 | 1,697.50 | 1,697.50 | 1,697.50 | 1,697.50 | 1,675.31 | 0.44% | 34,000 |
| Aug 26, 2026 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,667.91 | 0.78% | 500,400 |
| Aug 25, 2026 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,655.08 | 1.05% | 400 |
| Aug 24, 2026 | 1,649.50 | 1,659.50 | 1,649.50 | 1,659.50 | 1,637.81 | 3.75% | 1,066 |
| Aug 20, 2026 | 1,599.50 | 1,599.50 | 1,599.50 | 1,599.50 | 1,578.59 | -4.68% | 3,500 |
| Aug 14, 2026 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,656.07 | 2.32% | 3,000 |
| Aug 10, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,618.56 | 4.33% | 758,400 |
| Aug 6, 2026 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,551.45 | -0.47% | 2,000 |
| Jul 31, 2026 | 1,579.50 | 1,579.50 | 1,579.50 | 1,579.50 | 1,558.85 | -3.78% | 6,500 |
| Jul 30, 2026 | 1,641.50 | 1,641.50 | 1,641.50 | 1,641.50 | 1,620.04 | -0.12% | 9,600 |
| Jul 29, 2026 | 1,643.50 | 1,643.50 | 1,643.50 | 1,643.50 | 1,622.02 | 3.14% | 9,600 |
| Jul 28, 2026 | 1,593.50 | 1,593.50 | 1,593.50 | 1,593.50 | 1,572.67 | -2.39% | 4,500 |
| Jul 27, 2026 | 1,632.50 | 1,632.50 | 1,632.50 | 1,632.50 | 1,611.16 | 4.55% | 9,021 |
| Jul 23, 2026 | 1,561.50 | 1,561.50 | 1,561.50 | 1,561.50 | 1,541.09 | 0.64% | 1,500 |
| Jul 22, 2026 | 1,551.50 | 1,551.50 | 1,551.50 | 1,551.50 | 1,531.22 | 1.44% | 600 |
| Jul 21, 2026 | 1,529.50 | 1,529.50 | 1,529.50 | 1,529.50 | 1,509.51 | 1.90% | 7,686 |
| Jul 17, 2026 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,481.38 | -2.06% | 4,000 |
| Jul 14, 2026 | 1,532.50 | 1,532.50 | 1,532.50 | 1,532.50 | 1,512.47 | 2.23% | 1,514 |
| Jul 13, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,479.41 | 0.13% | 1,214 |
| Jul 10, 2026 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,477.43 | 1.25% | 7,000 |
| Jul 9, 2026 | 1,478.50 | 1,478.50 | 1,478.50 | 1,478.50 | 1,459.17 | -0.14% | 34,906 |
| Jul 8, 2026 | 1,480.50 | 1,480.50 | 1,480.50 | 1,480.50 | 1,461.15 | 0.24% | 20,551 |
| Jul 7, 2026 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1,457.69 | 0.61% | 2,051 |
| Jul 6, 2026 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,448.81 | 1.84% | 1,405 |
| Jul 3, 2026 | 1,441.50 | 1,441.50 | 1,441.50 | 1,441.50 | 1,422.66 | 1.34% | 1,800 |
| Jul 2, 2026 | 1,422.50 | 1,422.50 | 1,422.50 | 1,422.50 | 1,403.91 | 1.83% | 7,000 |
| Jul 1, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,378.74 | -0.64% | 3,495 |
| Jun 30, 2026 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,387.62 | -0.57% | 1,200 |
| Jun 26, 2026 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,395.52 | -3.58% | 2,200 |
| Jun 25, 2026 | 1,466.50 | 1,466.50 | 1,466.50 | 1,466.50 | 1,447.33 | 0.72% | 10,900 |
| Jun 23, 2026 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,436.97 | -0.38% | 4,700 |
| Jun 22, 2026 | 1,461.50 | 1,461.50 | 1,461.50 | 1,461.50 | 1,442.40 | -1.05% | 11,000 |
| Jun 19, 2026 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1,457.69 | -1.70% | 42,600 |
| Jun 18, 2026 | 1,500.00 | 1,502.50 | 1,500.00 | 1,502.50 | 1,482.86 | 0.13% | 23,100 |
| Jun 17, 2026 | 1,500.50 | 1,500.50 | 1,500.50 | 1,500.50 | 1,480.89 | 2.60% | 4,100 |