RCI Hospitality Holdings, Inc. - 0KT6.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	23.67	23.67	23.67	23.67	23.67	6
November 06, 2025	24.04	23.93	23.93	24.04	23.93	38
November 05, 2025	24.3	24.05	24.05	24.3	23.6	74
November 04, 2025	23.69	23.82	23.72	23.82	23.55	163
November 03, 2025	24.86	24.04	24.04	24.86	24.04	32,400
October 31, 2025	24.13	24.9	24.9	24.9	24.13	639
October 30, 2025	24.3	24.4	24.4	24.69	24.3	23
October 29, 2025	25.39	24.7	24.7	25.39	24.7	39
October 28, 2025	26.29	25.96	25.96	26.36	25.96	73
October 27, 2025	26.79	26.22	26.22	26.98	26.12	24
October 24, 2025	27.16	26.8	26.78	27.22	26.78	20
October 23, 2025	27.25	27.07	27.07	27.25	27.07	32
October 22, 2025	28.42	28.42	28.42	28.42	28.42	7
October 21, 2025	27.89	27.89	27.89	27.89	27.89	2
October 20, 2025	27.03	27.03	27.03	27.03	27.03	18
October 16, 2025	27.67	27.67	27.67	27.67	27.67	2
October 15, 2025	29.5	29.5	29.5	29.5	29.5	2
October 14, 2025	27.22	28.24	28.24	28.24	27.22	82
October 13, 2025	27.2	27.93	27.93	27.93	27.02	135
October 10, 2025	27.56	27.5	27.6	27.59	27.5	1,065
October 09, 2025	29.13	28.95	28.95	29.13	28.7	106
October 08, 2025	28.76	29.12	29.12	29.12	28.76	17
October 07, 2025	28.14	29.25	29.25	29.25	28.14	7
October 06, 2025	31.2	28.66	28.66	31.2	28.66	458
October 03, 2025	30.98	31.05	31.05	31.61	30.98	73
October 02, 2025	31.13	31.13	31.13	31.13	31.13	600
October 01, 2025	30.36	30.15	30.15	30.36	30.15	7
September 30, 2025	29.93	29.93	29.93	29.93	29.93	151
September 29, 2025	29.57	30.01	30.01	30.15	29.57	250
September 26, 2025	30.06	30.06	30.06	30.06	30.06	3
September 25, 2025	30.6	30.4	30.4	30.62	29.96	108
September 24, 2025	28.72	30.27	30.27	30.27	27.95	446
September 23, 2025	28.07	28.55	28.55	28.55	28.04	46
September 22, 2025	27.47	27.12	27.12	27.93	27.12	79
September 19, 2025	28.34	27.88	27.88	28.34	27.88	210
September 18, 2025	26.44	27.13	27.13	28.38	26.3	4,287
September 17, 2025	26.99	26.29	26.29	28.34	25.2	4,650
September 16, 2025	34.42	34.48	34.48	34.48	34.18	3
September 11, 2025	33.87	34.69	34.69	34.82	33.75	87
September 10, 2025	34.18	34	34	34.18	34	25
September 09, 2025	34.57	34.47	34.47	34.78	34.47	17,400
September 08, 2025	35.35	34.99	34.99	35.35	34.99	340
September 05, 2025	35.05	35.35	35.35	35.35	35.05	28
September 04, 2025	35.55	36.01	36.01	36.01	35.55	188
September 03, 2025	35.95	35.95	35.95	35.95	35.95	97
September 02, 2025	36.96	35.92	35.92	37.25	35.92	18
August 29, 2025	37.36	37.44	37.44	37.44	37.36	112
August 28, 2025	38.1	36.49	36.49	38.1	36.3	28
August 26, 2025	37.15	37.45	37.45	37.45	37.15	620
August 22, 2025	36.73	37.16	37.16	37.79	36.33	45
August 21, 2025	35.55	35.95	35.95	35.96	35.55	49
August 20, 2025	36.53	36.53	36.53	36.53	36.53	2
August 19, 2025	36.92	36.68	36.68	37.73	36.68	17
August 18, 2025	38.2	38.03	38.03	38.2	38.03	2
August 15, 2025	38.2	38.2	38.2	38.2	38.2	22
August 14, 2025	38	37.39	37.39	38	37.23	4
August 13, 2025	36.75	37.98	37.98	37.98	36.75	8
August 12, 2025	34.45	35.45	35.45	36.5	34.45	142
August 11, 2025	35	35	35	35	34.56	1,550
August 08, 2025	36.7	35.62	35.62	36.7	35.62	1

RCI Hospitality Holdings, Inc. (0KT6.L) LSE