Ruffer Investment Company Limited - RICA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	295.94	299.5	299.5	300.21	291	2.07M
October 16, 2025	295.08	295	295	296	289.5	672,799
October 15, 2025	293	294.5	294.5	297	290	849,966
October 14, 2025	299	292.5	292.5	299	288.5	1.11M
October 13, 2025	291.5	289.5	289.5	299	289.5	624,561
October 10, 2025	299.5	292.5	292.5	299.5	289	1.5M
October 09, 2025	293.5	292.5	292.5	294.61	289.5	854,996
October 08, 2025	297.11	295	291.65	297.48	293.5	842,195
October 07, 2025	297.89	296.5	296.5	297.9	294	476,847
October 06, 2025	297.03	298	298	299	294.35	769,313
October 03, 2025	295	298	298	300.5	293	1.28M
October 02, 2025	294.5	297	297	306	294.02	740,622
October 01, 2025	291.22	296	296	297.5	289	1.09M
September 30, 2025	290	293	293	296.5	289.5	571,705
September 29, 2025	289	291	291	291.24	288.5	1.06M
September 26, 2025	287.5	289	289	292	287.5	545,677
September 25, 2025	288.8	288.5	288.5	289.5	287.71	976,916
September 24, 2025	289.7	288.5	288.5	293.1	286.5	404,780
September 23, 2025	284.5	288	288	289.69	284.5	495,288
September 22, 2025	286.5	287.5	287.5	289	284.5	2.1M
September 19, 2025	288	287.5	287.5	301.5	286.5	836,458
September 18, 2025	288	287.5	287.5	290.5	286.5	464,435
September 17, 2025	287.5	288.5	288.5	288.5	286.5	403,607
September 16, 2025	287.5	287.5	287.5	288.3	287	520,642
September 15, 2025	288.04	287.5	287.5	288.74	286	791,763
September 12, 2025	286.8	288.5	288.5	288.5	285	383,459
September 11, 2025	285.28	286.5	286.5	287.25	284.5	607,343
September 10, 2025	285.23	286	286	286.5	284.5	832,108
September 09, 2025	285.13	285.5	285.5	286.15	284.5	691,021
September 08, 2025	284.67	285	285	286.33	284	649,622
September 05, 2025	284.45	285	285	285	282	336,591
September 04, 2025	284	284.5	284.5	285.25	282.5	563,670
September 03, 2025	284	283.5	283.5	285.09	283	437,065
September 02, 2025	285.5	284.5	284.5	286.41	283.5	608,462
September 01, 2025	283.98	285	285	287.58	282	353,328
August 29, 2025	282	284.5	284.5	286.5	282	338,680
August 28, 2025	285	284.5	284.5	285	282	341,961
August 27, 2025	286.47	284.5	284.5	286.66	283.5	503,551
August 26, 2025	283.5	284	284	286	283.5	450,771
August 22, 2025	284.88	285	285	285.5	283.5	375,077
August 21, 2025	282.5	284	284	285.82	282.5	545,356
August 20, 2025	285	284.5	284.5	287	282.5	893,947
August 19, 2025	284.31	285.5	285.5	288	283	463,527
August 18, 2025	287.96	284.5	284.5	287.96	282.5	459,230
August 15, 2025	285.66	285	285	289	283.87	282,453
August 14, 2025	283.47	284.5	284.5	285.5	282.5	538,137
August 13, 2025	283	284.63	284.63	286.05	283	514,090
August 12, 2025	285.45	284.5	284.5	287	284	499,336
August 11, 2025	286	284.5	284.5	286	283.5	643,177
August 08, 2025	284	285	285	285.66	283.4	600,549
August 07, 2025	283	285	285	286.52	283	495,370
August 06, 2025	283.77	284.5	284.5	284.5	282	601,325
August 05, 2025	285	284	284	289	282	1.18M
August 04, 2025	284.97	284.5	284.5	287	282.5	631,703
August 01, 2025	283.5	284	284	286	283.38	511,352
July 31, 2025	284.5	285	285	287	283.5	1.08M
July 30, 2025	284.26	285	285	285.5	283	652,392
July 29, 2025	283.4	284.5	284.5	285.01	282.5	565,455
July 28, 2025	284.27	284.5	284.5	289	282.78	910,550
July 25, 2025	289.5	285	285	289.5	283	472,060

Ruffer Investment Company Limited (RICA.L) LSE