LON:RTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	132.89	132.89	132.37	132.40	-	0.12%	117
Apr 27, 2026	131.75	132.53	132.03	132.24	132.24	0.17%	545
Apr 24, 2026	132.00	132.09	131.42	132.02	132.02	-0.32%	461
Apr 23, 2026	132.93	131.93	131.29	132.45	132.45	0.54%	560
Apr 22, 2026	132.09	132.23	131.90	131.74	131.74	0.05%	17
Apr 21, 2026	132.29	132.91	131.67	131.67	131.67	-0.12%	1,971
Apr 20, 2026	130.28	131.83	128.46	131.83	131.83	0.20%	1,187
Apr 17, 2026	130.75	131.98	129.07	131.57	131.57	2.45%	635
Apr 16, 2026	128.60	128.65	128.45	128.43	128.43	-	178
Apr 15, 2026	128.33	128.71	128.30	128.43	128.43	-0.07%	4,325
Apr 14, 2026	127.63	127.63	127.09	128.51	128.51	2.46%	455
Apr 13, 2026	124.14	125.80	123.83	125.43	125.43	-0.10%	740
Apr 10, 2026	125.65	125.65	125.43	125.55	125.55	0.48%	398
Apr 9, 2026	124.32	125.10	124.12	124.95	124.95	0.17%	502
Apr 8, 2026	125.61	125.74	125.61	124.74	124.74	3.41%	10
Apr 7, 2026	120.57	120.87	120.31	120.62	120.62	0.13%	119
Apr 2, 2026	117.92	118.62	117.79	120.46	120.46	-0.38%	692
Apr 1, 2026	120.61	120.82	119.73	120.93	120.93	3.10%	607
Mar 31, 2026	117.02	117.83	116.90	117.29	117.29	0.39%	2,140
Mar 30, 2026	118.29	118.45	116.61	116.83	116.83	-0.90%	404
Mar 27, 2026	118.45	120.96	117.86	117.89	117.89	-1.50%	22
Mar 26, 2026	120.48	120.50	119.58	119.69	119.69	-1.03%	103
Mar 25, 2026	121.32	121.79	120.89	120.94	120.94	0.62%	395
Mar 24, 2026	119.46	120.77	117.97	120.20	120.20	1.05%	14,507
Mar 23, 2026	115.26	122.01	115.26	118.96	118.96	1.32%	978
Mar 20, 2026	119.62	119.68	117.41	117.41	117.41	-0.57%	516
Mar 19, 2026	117.92	118.32	117.77	118.09	118.09	-1.13%	534
Mar 18, 2026	121.23	121.28	119.32	119.44	119.44	-0.30%	833
Mar 17, 2026	118.42	120.58	117.70	119.79	119.79	0.53%	1,338
Mar 16, 2026	118.84	119.80	118.84	119.16	119.16	1.00%	32
Mar 13, 2026	117.97	119.28	117.72	117.98	117.98	-0.92%	2,759
Mar 12, 2026	119.64	119.64	118.53	119.08	119.08	-0.92%	1,390
Mar 11, 2026	120.48	121.22	120.06	120.18	120.18	-1.71%	77
Mar 10, 2026	121.80	122.35	121.37	122.27	122.27	2.62%	894
Mar 9, 2026	118.59	118.59	115.42	119.15	119.15	-0.94%	1,175
Mar 6, 2026	123.55	123.57	120.12	120.29	120.29	-2.11%	601
Mar 5, 2026	124.62	124.79	122.98	122.88	122.88	-1.95%	6
Mar 4, 2026	124.19	125.73	123.91	125.32	125.32	1.65%	251
Mar 3, 2026	124.11	124.34	121.67	123.29	123.29	-1.44%	572
Mar 2, 2026	122.68	125.47	122.68	125.08	125.08	-0.29%	1,146
Feb 27, 2026	126.69	126.70	124.93	125.44	125.44	-0.90%	450
Feb 26, 2026	126.04	127.52	126.04	126.58	126.58	0.29%	133
Feb 25, 2026	126.08	126.50	126.08	126.22	126.22	0.55%	447
Feb 24, 2026	126.45	125.53	125.00	125.53	125.53	0.96%	50
Feb 23, 2026	126.38	126.39	124.04	124.34	124.34	-1.58%	339
Feb 20, 2026	126.95	127.15	126.34	126.34	126.34	-	373
Feb 19, 2026	126.14	126.50	126.08	126.34	126.34	-0.89%	37
Feb 18, 2026	126.19	127.66	126.14	127.48	127.48	1.19%	79
Feb 17, 2026	125.41	125.41	125.41	125.98	125.98	0.01%	267
Feb 16, 2026	126.40	126.59	126.40	125.97	125.97	-0.42%	297