LON:RTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	137.40	137.41	137.27	137.41	-	0.07%	17
Sep 22, 2026	137.77	137.82	137.77	137.32	137.32	0.04%	565
Sep 21, 2026	137.18	137.18	137.18	137.27	137.27	0.77%	12
Sep 18, 2026	137.73	137.45	136.75	136.22	136.22	-1.38%	741
Sep 17, 2026	138.12	138.12	137.98	138.12	138.12	0.04%	2
Sep 16, 2026	137.71	138.07	137.72	138.07	138.07	0.62%	7,779
Sep 15, 2026	137.76	137.63	136.98	137.22	137.22	-0.51%	1,175
Sep 14, 2026	140.03	140.03	137.00	137.92	137.92	-0.74%	2
Sep 11, 2026	138.92	139.18	138.61	138.95	138.95	0.33%	3
Sep 10, 2026	139.73	139.73	138.49	138.49	138.49	-0.72%	68
Sep 9, 2026	140.95	140.95	139.50	139.50	139.50	-1.20%	10,136
Sep 8, 2026	141.21	141.21	140.85	141.20	141.20	-0.09%	87
Sep 7, 2026	141.40	141.83	141.40	141.33	141.33	-0.22%	26
Sep 4, 2026	141.77	141.78	141.57	141.64	141.64	0.01%	8,718
Sep 3, 2026	142.05	142.05	141.00	141.62	141.62	0.74%	6,131
Sep 2, 2026	139.93	139.93	139.75	140.58	140.58	0.11%	245
Sep 1, 2026	141.25	141.35	140.29	140.43	140.43	-1.72%	101
Aug 28, 2026	144.01	144.03	142.76	142.89	142.89	-0.42%	131
Aug 27, 2026	143.54	143.37	143.00	143.49	143.49	0.32%	19
Aug 26, 2026	143.33	143.33	142.88	143.04	143.04	0.04%	8
Aug 25, 2026	142.99	145.08	142.99	142.98	142.98	-0.01%	81
Aug 24, 2026	143.53	143.53	143.34	143.00	143.00	-0.03%	65
Aug 21, 2026	143.01	143.48	142.88	143.05	143.05	0.09%	59
Aug 20, 2026	144.50	144.50	143.22	142.91	142.91	-1.37%	171
Aug 19, 2026	144.35	144.93	144.67	144.90	144.90	0.56%	266
Aug 18, 2026	145.79	145.29	144.09	144.09	144.09	-0.76%	251
Aug 17, 2026	146.46	145.40	145.19	145.19	145.19	-0.32%	235
Aug 14, 2026	145.13	145.13	145.03	145.66	145.66	0.45%	517
Aug 13, 2026	145.25	145.45	145.26	145.01	145.01	0.36%	241
Aug 12, 2026	144.40	145.85	142.61	144.49	144.49	0.25%	736
Aug 11, 2026	143.99	144.41	143.99	144.12	144.12	0.24%	62
Aug 10, 2026	144.00	145.82	143.83	143.77	143.77	-0.36%	777
Aug 7, 2026	143.24	144.10	144.10	144.30	144.30	0.34%	19
Aug 6, 2026	144.26	144.42	143.62	143.81	143.81	-0.58%	2,473
Aug 5, 2026	145.51	145.69	144.80	144.66	144.66	0.43%	686
Aug 4, 2026	142.60	144.48	142.25	144.03	144.03	1.44%	6,369
Aug 3, 2026	141.26	142.24	140.83	141.98	141.98	1.79%	49
Jul 31, 2026	141.64	141.90	138.05	139.49	139.49	-0.02%	73
Jul 30, 2026	139.62	139.68	139.68	139.52	139.52	-0.24%	184
Jul 29, 2026	141.61	141.98	139.79	139.86	139.86	-1.15%	221
Jul 28, 2026	141.00	141.44	140.20	141.49	141.49	0.59%	186
Jul 27, 2026	142.00	142.00	140.26	140.66	140.66	-0.42%	871
Jul 24, 2026	140.48	141.06	140.11	141.25	141.25	1.10%	140
Jul 23, 2026	140.00	141.19	140.00	139.72	139.72	-1.34%	19
Jul 22, 2026	142.03	142.03	142.03	141.61	141.61	-0.35%	7
Jul 21, 2026	141.99	143.53	141.59	142.11	142.11	0.23%	489
Jul 20, 2026	142.11	143.31	141.77	141.79	141.79	0.01%	6
Jul 17, 2026	141.80	142.11	141.51	141.77	141.77	-0.92%	173
Jul 16, 2026	141.58	142.28	141.23	143.09	143.09	0.60%	119
Jul 15, 2026	141.49	142.22	141.40	142.23	142.23	0.57%	595