Ricoh Company, Ltd. (LON:RICO)
London · Delayed Price · Currency is GBP · Price in JPY 1,433.50
+74.00 (5.44%)
May 13, 2026, 10:52 AM GMT
LON:RICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,359.50 | 1,359.50 | 1,359.50 | 1,359.50 | 1,359.50 | 1.30% | 19,500 |
| May 8, 2026 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1.24% | 2,000 |
| May 7, 2026 | 1,325.50 | 1,325.50 | 1,325.50 | 1,325.50 | 1,325.50 | 0.68% | 104,800 |
| Apr 30, 2026 | 1,316.50 | 1,316.50 | 1,316.50 | 1,316.50 | 1,316.50 | 1.35% | 2,000 |
| Apr 27, 2026 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | -3.78% | 1,000 |
| Apr 22, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.60% | 200 |
| Apr 20, 2026 | 1,419.00 | 1,419.00 | 1,372.00 | 1,372.00 | 1,372.00 | -0.90% | 34,400 |
| Apr 15, 2026 | 1,384.50 | 1,384.50 | 1,384.50 | 1,384.50 | 1,384.50 | 3.32% | 1,000 |
| Apr 1, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1.32% | 8,000 |
| Mar 30, 2026 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | -3.82% | 1,000 |
| Mar 24, 2026 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,355.00 | 1.36% | 3,000 |
| Mar 23, 2026 | 1,356.50 | 1,356.50 | 1,356.50 | 1,356.50 | 1,336.77 | -0.15% | 6,800 |
| Mar 19, 2026 | 1,358.50 | 1,358.50 | 1,358.47 | 1,358.50 | 1,338.74 | 0.93% | 50,200 |
| Mar 17, 2026 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,326.42 | -0.63% | 200 |
| Mar 12, 2026 | 1,354.50 | 1,354.50 | 1,354.50 | 1,354.50 | 1,334.80 | -0.62% | 7,300 |
| Mar 11, 2026 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,343.17 | 0.70% | 300 |
| Mar 10, 2026 | 1,375.00 | 1,375.00 | 1,353.50 | 1,353.50 | 1,333.81 | 1.42% | 13,355 |
| Mar 9, 2026 | 1,334.50 | 1,337.40 | 1,334.50 | 1,334.50 | 1,315.09 | -1.95% | 398,100 |
| Mar 5, 2026 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 1,341.20 | -6.43% | 2,800 |
| Mar 2, 2026 | 1,454.50 | 1,454.50 | 1,454.50 | 1,454.50 | 1,433.34 | -1.39% | 720,600 |
| Feb 19, 2026 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,453.55 | 1.44% | 11,600 |
| Feb 17, 2026 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,432.85 | -1.72% | 3,500 |
| Feb 16, 2026 | 1,479.50 | 1,479.50 | 1,479.50 | 1,479.50 | 1,457.98 | 1.06% | 4,100 |
| Feb 13, 2026 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,442.71 | -3.40% | 1,700 |
| Feb 12, 2026 | 1,515.50 | 1,515.50 | 1,515.50 | 1,515.50 | 1,493.46 | -3.69% | 226,338 |
| Feb 10, 2026 | 1,573.50 | 1,573.50 | 1,573.50 | 1,573.50 | 1,550.61 | 1.98% | 2,800 |
| Feb 9, 2026 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1,520.56 | 7.86% | 269,800 |
| Feb 5, 2026 | 1,430.50 | 1,430.50 | 1,430.50 | 1,430.50 | 1,409.69 | 7.39% | 13,100 |
| Jan 28, 2026 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,312.63 | -5.46% | 375,000 |
| Jan 22, 2026 | 1,397.00 | 1,409.00 | 1,397.00 | 1,409.00 | 1,388.51 | 2.10% | 378,400 |
| Jan 21, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,359.93 | -4.07% | 10,400 |
| Jan 20, 2026 | 1,438.50 | 1,438.50 | 1,438.50 | 1,438.50 | 1,417.58 | -1.67% | 2,800 |
| Jan 19, 2026 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,441.72 | -1.28% | 800 |
| Jan 16, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,460.44 | 0.88% | 900 |
| Jan 15, 2026 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,447.63 | 0.17% | 514,600 |
| Jan 14, 2026 | 1,452.00 | 1,466.50 | 1,452.00 | 1,466.50 | 1,445.17 | 1.88% | 381,400 |
| Jan 13, 2026 | 1,439.50 | 1,439.50 | 1,439.50 | 1,439.50 | 1,418.56 | 1.48% | 1,300 |
| Jan 9, 2026 | 1,418.50 | 1,418.50 | 1,418.50 | 1,418.50 | 1,397.87 | - | 7,500 |
| Jan 7, 2026 | 1,418.50 | 1,418.50 | 1,418.50 | 1,418.50 | 1,397.87 | 2.94% | 15,600 |
| Jan 5, 2026 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,357.96 | 0.29% | 400 |
| Dec 30, 2025 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,354.01 | -1.89% | 3,000 |
| Dec 23, 2025 | 1,400.50 | 1,400.50 | 1,400.50 | 1,400.50 | 1,380.13 | -0.39% | 21,000 |
| Dec 22, 2025 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,385.55 | 3.46% | 500 |
| Dec 19, 2025 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 1,339.23 | 0.22% | 45,100 |
| Dec 18, 2025 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,336.28 | -1.38% | 3,500 |
| Dec 17, 2025 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,355.00 | -0.97% | 16,800 |
| Dec 16, 2025 | 1,388.50 | 1,388.50 | 1,388.50 | 1,388.50 | 1,368.30 | 0.07% | 557,700 |
| Dec 15, 2025 | 1,387.50 | 1,387.50 | 1,387.50 | 1,387.50 | 1,367.32 | 0.25% | 26,184 |
| Dec 12, 2025 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,363.87 | 1.24% | 4,900 |
| Dec 11, 2025 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,347.12 | -1.97% | 6,600 |