Ricoh Company, Ltd. (LON:RICO)
London · Delayed Price · Currency is GBP · Price in JPY 1,640.00
+68.00 (4.33%)
Aug 10, 2026, 10:31 AM GMT
LON:RICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 4.33% | 758,400 |
| Aug 6, 2026 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | -0.47% | 2,000 |
| Jul 31, 2026 | 1,579.50 | 1,579.50 | 1,579.50 | 1,579.50 | 1,579.50 | -3.78% | 6,500 |
| Jul 30, 2026 | 1,641.50 | 1,641.50 | 1,641.50 | 1,641.50 | 1,641.50 | -0.12% | 9,600 |
| Jul 29, 2026 | 1,643.50 | 1,643.50 | 1,643.50 | 1,643.50 | 1,643.50 | 3.14% | 9,600 |
| Jul 28, 2026 | 1,593.50 | 1,593.50 | 1,593.50 | 1,593.50 | 1,593.50 | -2.39% | 4,500 |
| Jul 27, 2026 | 1,632.50 | 1,632.50 | 1,632.50 | 1,632.50 | 1,632.50 | 4.55% | 9,021 |
| Jul 23, 2026 | 1,561.50 | 1,561.50 | 1,561.50 | 1,561.50 | 1,561.50 | 0.64% | 1,500 |
| Jul 22, 2026 | 1,551.50 | 1,551.50 | 1,551.50 | 1,551.50 | 1,551.50 | 1.44% | 600 |
| Jul 21, 2026 | 1,529.50 | 1,529.50 | 1,529.50 | 1,529.50 | 1,529.50 | 1.90% | 7,686 |
| Jul 17, 2026 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | -2.06% | 4,000 |
| Jul 14, 2026 | 1,532.50 | 1,532.50 | 1,532.50 | 1,532.50 | 1,532.50 | 2.23% | 1,514 |
| Jul 13, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.13% | 1,214 |
| Jul 10, 2026 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1.25% | 7,000 |
| Jul 9, 2026 | 1,478.50 | 1,478.50 | 1,478.50 | 1,478.50 | 1,478.50 | -0.14% | 34,906 |
| Jul 8, 2026 | 1,480.50 | 1,480.50 | 1,480.50 | 1,480.50 | 1,480.50 | 0.24% | 20,551 |
| Jul 7, 2026 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 0.61% | 2,051 |
| Jul 6, 2026 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1.84% | 1,405 |
| Jul 3, 2026 | 1,441.50 | 1,441.50 | 1,441.50 | 1,441.50 | 1,441.50 | 1.34% | 1,800 |
| Jul 2, 2026 | 1,422.50 | 1,422.50 | 1,422.50 | 1,422.50 | 1,422.50 | 1.83% | 7,000 |
| Jul 1, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | -0.64% | 3,495 |
| Jun 30, 2026 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | -0.57% | 1,200 |
| Jun 26, 2026 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | -3.58% | 2,200 |
| Jun 25, 2026 | 1,466.50 | 1,466.50 | 1,466.50 | 1,466.50 | 1,466.50 | 0.72% | 10,900 |
| Jun 23, 2026 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | -0.38% | 4,700 |
| Jun 22, 2026 | 1,461.50 | 1,461.50 | 1,461.50 | 1,461.50 | 1,461.50 | -1.05% | 11,000 |
| Jun 19, 2026 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | -1.70% | 42,600 |
| Jun 18, 2026 | 1,500.00 | 1,502.50 | 1,500.00 | 1,502.50 | 1,502.50 | 0.13% | 23,100 |
| Jun 17, 2026 | 1,500.50 | 1,500.50 | 1,500.50 | 1,500.50 | 1,500.50 | 2.60% | 4,100 |
| Jun 16, 2026 | 1,462.50 | 1,462.50 | 1,462.50 | 1,462.50 | 1,462.50 | -0.20% | 6,400 |
| Jun 15, 2026 | 1,465.50 | 1,465.50 | 1,465.50 | 1,465.50 | 1,465.50 | 1.91% | 5,300 |
| Jun 12, 2026 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 0.24% | 500 |
| Jun 11, 2026 | 1,434.50 | 1,434.50 | 1,434.50 | 1,434.50 | 1,434.50 | -1.51% | 3,000 |
| Jun 8, 2026 | 1,456.50 | 1,456.50 | 1,456.50 | 1,456.50 | 1,456.50 | -3.67% | 100 |
| Jun 5, 2026 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | -0.26% | 8,400 |
| Jun 4, 2026 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | -0.66% | 8,000 |
| Jun 3, 2026 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 3.11% | 1,700 |
| Jun 2, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0.89% | 4,600 |
| Jun 1, 2026 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 0.58% | 3,300 |
| May 29, 2026 | 1,458.50 | 1,458.50 | 1,458.50 | 1,458.50 | 1,458.50 | 0.48% | 9,500 |
| May 28, 2026 | 1,451.50 | 1,451.50 | 1,451.50 | 1,451.50 | 1,451.50 | 0.31% | 15,800 |
| May 27, 2026 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 0.87% | 2,200 |
| May 26, 2026 | 1,434.50 | 1,434.50 | 1,434.50 | 1,434.50 | 1,434.50 | -1.68% | 2,294 |
| May 25, 2026 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 0.14% | 1,294 |
| May 22, 2026 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 0.97% | 2,000 |
| May 21, 2026 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | -0.14% | 90,900 |
| May 20, 2026 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | -1.57% | 3,600 |
| May 19, 2026 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1.73% | 78,757 |
| May 18, 2026 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1.51% | 18,072 |
| May 15, 2026 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 0.53% | 39,565 |