Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
RB..L Share Price
RB..L Share History

RB..L Share History

RB..L Share Price history. The following table shows end-of-day data RB. historical share prices for RB..L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

RB..L
Share PriceRB..L
ChartsRB..L
TradesRB..L
HistoryCompare
RB..LRB..L
Share NewsRB..L
RNSRB..L
Accounts
Date Open High Low Close Volume
2021-03-316,506.006,556.006,466.006,498.001,255,283
2021-03-306,594.006,620.006,474.006,492.001,195,135
2021-03-296,438.006,564.006,412.006,564.001,185,688
2021-03-266,420.006,420.006,342.006,372.00992,695
2021-03-256,424.006,522.006,400.006,412.001,881,874
2021-03-246,558.006,586.006,434.006,434.00948,431
2021-03-236,498.006,672.006,480.006,550.001,673,740
2021-03-226,316.006,512.006,260.006,488.001,649,338
2021-03-196,266.006,358.006,258.006,314.003,396,625
2021-03-186,328.006,382.006,266.006,326.00873,717
2021-03-176,342.006,370.006,292.006,332.00962,515
2021-03-166,270.006,360.006,206.006,332.001,397,575
2021-03-156,200.006,270.006,180.006,242.001,301,840
2021-03-126,116.006,198.006,110.006,166.00966,139
2021-03-116,256.006,260.006,118.006,128.00970,113
2021-03-106,114.006,230.006,112.006,200.001,318,356
2021-03-096,220.006,266.006,104.006,118.001,625,861
2021-03-086,286.006,286.006,142.006,210.001,332,920
2021-03-056,246.006,302.006,198.006,270.001,360,186
2021-03-046,170.006,314.006,104.006,282.001,818,338
2021-03-036,136.006,164.006,048.006,100.001,360,399
2021-03-026,054.006,190.006,050.006,118.001,614,277
2021-03-016,056.006,060.005,982.006,040.001,208,964
2021-02-265,952.006,108.005,930.006,000.003,007,445
2021-02-255,952.006,000.005,874.005,950.001,547,825
2021-02-246,190.006,236.005,806.005,882.002,630,304
2021-02-235,888.005,970.005,782.005,970.002,234,767
2021-02-226,050.006,058.005,852.005,854.002,166,125
2021-02-196,332.006,336.006,072.006,072.002,064,008
2021-02-186,300.006,320.006,208.006,278.00768,720
2021-02-176,276.006,290.006,192.006,284.001,238,665
2021-02-166,346.006,378.006,280.006,298.001,165,188
2021-02-156,384.006,386.006,240.006,346.00963,413
2021-02-126,150.006,310.006,150.006,306.00706,550
2021-02-116,204.006,258.006,190.006,214.00854,705
2021-02-106,254.006,296.006,198.006,204.00837,382
2021-02-096,186.006,258.006,128.006,244.001,112,558
2021-02-086,240.006,276.006,160.006,160.00844,654
2021-02-056,212.006,240.006,128.006,140.001,870,606
2021-02-046,272.006,384.006,194.006,222.001,101,201
2021-02-036,230.006,310.006,204.006,258.00793,804
2021-02-026,300.006,300.006,190.006,266.00819,907
2021-02-016,230.006,296.006,194.006,296.00703,821
2021-01-296,264.006,268.006,124.006,198.001,251,140
2021-01-286,404.006,484.006,300.006,300.001,051,122
2021-01-276,386.006,474.006,362.006,434.001,571,336
2021-01-266,500.006,600.006,250.006,376.002,022,651
2021-01-256,284.006,556.006,262.006,554.001,152,300
2021-01-226,266.006,312.006,226.006,274.001,967,276
2021-01-216,258.006,282.006,204.006,260.001,706,674
2021-01-206,218.006,290.006,202.006,238.001,961,111
2021-01-196,242.006,258.006,202.006,224.001,145,316
2021-01-186,300.006,324.006,212.006,212.001,086,311
2021-01-156,310.006,348.006,244.006,274.001,549,138
2021-01-146,330.006,358.006,310.006,326.002,675,802
2021-01-136,300.006,354.006,258.006,308.001,759,655
2021-01-126,500.006,534.006,334.006,358.001,246,998
2021-01-116,680.006,724.006,556.006,556.00914,711
2021-01-086,700.006,730.006,560.006,660.001,179,010
2021-01-076,774.006,778.006,590.006,668.001,621,986
2021-01-066,704.006,788.006,600.006,736.001,272,149
2021-01-056,742.006,820.006,690.006,708.00994,089
2021-01-046,604.006,844.006,562.006,784.00950,682
2021-01-016,542.006,542.006,542.006,542.000
2020-12-316,562.006,642.006,506.006,542.00284,706
2020-12-306,754.006,754.006,608.006,632.00582,709
2020-12-296,570.006,724.006,554.006,666.00815,106
2020-12-286,494.006,494.006,494.006,494.000
2020-12-256,494.006,494.006,494.006,494.000
2020-12-246,498.006,500.006,372.006,494.00220,453
2020-12-236,554.006,574.006,426.006,452.00706,669
2020-12-226,520.006,576.006,500.006,556.00515,756
2020-12-216,450.006,628.006,434.006,532.001,047,197
2020-12-186,434.006,580.006,410.006,454.001,540,274
2020-12-176,550.006,550.006,410.006,460.00869,555
2020-12-166,384.006,542.006,378.006,522.001,085,666
2020-12-156,564.006,602.006,398.006,408.002,333,561
2020-12-146,620.006,620.006,530.006,544.00980,783
2020-12-116,610.006,678.006,596.006,634.00993,290
2020-12-106,540.006,692.006,492.006,590.001,578,639
2020-12-096,522.006,536.006,394.006,484.001,400,111
2020-12-086,380.006,502.006,308.006,496.001,505,997
2020-12-076,518.006,546.006,350.006,390.001,141,679
2020-12-046,358.006,452.006,338.006,436.001,309,625
2020-12-036,356.006,442.006,264.006,302.001,975,126
2020-12-026,422.006,532.006,318.006,350.001,891,362
2020-12-016,534.006,608.006,448.006,448.00998,682
2020-11-306,510.006,656.006,508.006,584.001,729,266
2020-11-276,500.006,610.006,478.006,516.003,123,562
2020-11-266,488.006,666.006,456.006,602.001,251,333
2020-11-256,250.006,444.006,246.006,444.002,320,887
2020-11-246,550.006,578.006,286.006,310.002,792,617
2020-11-236,728.006,740.006,550.006,550.001,243,244
2020-11-206,736.006,794.006,690.006,706.001,228,366
2020-11-196,600.006,728.006,588.006,728.002,032,420
2020-11-186,666.006,766.006,640.006,706.001,613,521
2020-11-176,826.006,904.006,688.006,688.001,733,176
2020-11-166,970.007,004.006,784.006,832.001,354,375
2020-11-137,144.007,144.006,910.006,980.00801,807
2020-11-127,018.007,090.006,990.007,080.001,329,014
2020-11-116,970.007,074.006,858.007,018.002,041,133
2020-11-106,670.006,982.006,670.006,938.002,337,811
2020-11-097,192.007,192.006,486.006,700.002,790,803
2020-11-067,106.007,116.007,022.007,110.00992,088
2020-11-057,136.007,166.007,052.007,074.001,220,176
2020-11-046,944.007,132.006,918.007,092.001,230,755
2020-11-036,944.006,950.006,886.006,920.001,767,713
2020-11-026,824.006,930.006,808.006,902.001,201,868
2020-10-306,834.006,866.006,752.006,800.001,431,960
2020-10-296,910.006,946.006,750.006,852.001,124,011
2020-10-286,978.007,014.006,860.006,912.002,137,245
2020-10-277,046.007,046.006,970.006,984.001,609,990
2020-10-266,970.007,042.006,940.007,002.00809,852
2020-10-236,930.007,066.006,920.007,000.00786,352
2020-10-227,014.007,056.006,890.006,966.001,265,868
2020-10-217,190.007,220.007,004.007,038.001,397,640
2020-10-207,404.007,410.007,192.007,192.001,757,380
2020-10-167,312.007,386.007,310.007,354.00762,682
2020-10-157,300.007,324.007,198.007,254.00808,457
2020-10-147,430.007,464.007,346.007,360.002,220,754
2020-10-137,382.007,434.007,324.007,384.001,482,074
2020-10-127,384.007,414.007,296.007,400.00531,693
2020-10-097,410.007,436.007,370.007,422.001,149,944
2020-10-087,414.007,426.007,316.007,386.00548,523
2020-10-077,428.007,452.007,352.007,412.00751,872
2020-10-067,494.007,506.007,340.007,390.001,841,417
2020-10-057,742.007,772.007,472.007,492.00793,862
2020-10-027,688.007,702.007,624.007,672.00730,602
2020-10-017,624.007,720.007,566.007,706.00776,742
2020-09-307,620.007,656.007,524.007,560.001,444,900
2020-09-297,566.007,626.007,480.007,618.003,467,205
2020-09-287,508.007,624.007,458.007,560.00828,552
2020-09-257,454.007,502.007,394.007,470.00755,077
2020-09-247,554.007,568.007,416.007,438.001,246,915
2020-09-237,562.007,620.007,486.007,592.00978,773
2020-09-227,374.007,486.007,342.007,460.00922,401
2020-09-217,414.007,434.007,298.007,340.00715,610
2020-09-187,418.007,460.007,398.007,430.001,702,642
2020-09-177,476.007,486.007,382.007,418.00813,924
2020-09-167,582.007,620.007,488.007,510.00896,957
2020-09-157,580.007,630.007,496.007,594.001,110,499
2020-09-147,596.007,650.007,554.007,558.00431,795
2020-09-117,572.007,650.007,530.007,596.00487,130
2020-09-107,504.007,544.007,446.007,525.00240,781
2020-09-097,278.007,564.007,274.007,525.00854,765
2020-09-087,258.007,306.007,212.007,290.00836,120
2020-09-077,128.007,286.007,084.007,231.00752,631
2020-09-047,152.007,256.007,094.007,113.00821,870
2020-09-037,552.007,602.007,204.007,221.001,071,345
2020-09-027,496.007,604.007,476.007,536.00636,689
2020-09-017,592.007,592.007,390.007,441.00985,518
2020-08-287,612.007,620.007,484.007,502.00778,012
2020-08-277,638.007,692.007,612.007,633.00522,190
2020-08-267,526.007,648.007,474.007,637.00466,389
2020-08-257,566.007,670.007,550.007,572.001,259,055
2020-08-247,592.007,710.007,592.007,620.00454,982
2020-08-217,560.007,572.007,448.007,545.00525,807
2020-08-207,550.007,614.007,498.007,556.001,454,488
2020-08-197,520.007,650.007,472.007,648.00682,806
2020-08-187,446.007,578.007,446.007,507.001,029,610
2020-08-177,412.007,480.007,380.007,470.00576,123
2020-08-147,460.007,482.007,364.007,435.00582,752
2020-08-137,462.007,538.007,452.007,510.00636,803
2020-08-127,384.007,518.007,340.007,502.00814,083
2020-08-117,536.007,540.007,396.007,409.00975,025
2020-08-107,568.007,596.007,468.007,484.00932,168
2020-08-077,602.007,664.007,572.007,575.00675,887
2020-08-067,704.007,704.007,602.007,624.00984,484
2020-08-057,842.007,858.007,704.007,715.00786,819
2020-08-047,860.007,884.007,744.007,798.00744,293
2020-08-037,714.007,914.007,652.007,899.00837,257
2020-07-317,834.007,854.007,700.007,730.00596,485
2020-07-307,968.007,984.007,826.007,981.00342,234
2020-07-297,880.008,020.007,858.007,981.002,205,101
2020-07-287,600.007,808.007,580.007,780.001,681,795
2020-07-277,736.007,782.007,698.007,718.001,110,423
2020-07-247,872.007,902.007,710.007,719.00785,664
2020-07-237,844.008,004.007,818.007,933.00848,585
2020-07-227,868.007,868.007,772.007,824.00627,905
2020-07-217,832.007,904.007,790.007,819.00783,045
2020-07-207,764.007,864.007,704.007,746.00275,047
2020-07-177,732.007,784.007,670.007,746.00805,505
2020-07-167,638.007,746.007,592.007,684.00765,364
2020-07-157,674.007,768.007,662.007,715.001,035,749
Top Risers
Share Change
SIG (SHI)16.6810.03%
AFC Energy (AFC)16.007.24%
Borders & Sth. (BOR)6.655.56%
Compass Group (CPG)2,643.004.96%
AJ Bell (AJB)549.504.77%
Top Fallers
Share Change
InterContinental Hotels (IHG)7,200.00-18.57%
Chemring (CHG)534.00-5.82%
Oxford Biomedica (OXB)350.00-5.41%
Barratt Redrow (BTRW)395.00-5.16%
DiscoverIE (DSCV)673.00-5.08%
Top By Volume
Share Volume
Wishbone (WSBN)0.49102,040
Eco (atlantic) (ECO)9.2525,000
Legal & General (LGEN)255.80193
Aviva (AV.)642.0019
Glencore (GLEN)314.6513

Copyright © 2025 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.