Want to see GB:RTC full AI Analyst Report?
RTC Group plc (RTC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | +0.00% | 11 | 0.00 |
| Oct 29, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | +0.00% | 40 | 0.01 |
| Oct 28, 2026 | 95.00 | 95.50 | 94.50 | 95.00 | 95.00 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | +0.00% | 28 | 0.01 |
| Oct 26, 2026 | 95.00 | 100.00 | 100.00 | 95.00 | 95.00 | +0.00% | 1 | 0.00 |
| Oct 23, 2026 | 95.00 | 100.00 | 100.00 | 95.00 | 95.00 | +0.00% | 46 | 0.01 |
| Oct 22, 2026 | 95.00 | 95.50 | 94.50 | 95.00 | 95.00 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | +0.00% | 2,013 | 0.51 |
| Oct 20, 2026 | 95.00 | 95.50 | 94.50 | 95.00 | 95.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | +0.00% | 616 | 0.15 |
| Oct 16, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | +0.00% | 20 | 0.00 |
| Oct 15, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | +0.00% | 4,008 | 1.00 |
| Oct 14, 2026 | 95.00 | 100.00 | 91.70 | 95.00 | 95.00 | +0.00% | 5,412 | 1.35 |
| Oct 13, 2026 | 95.00 | 100.00 | 94.50 | 95.00 | 95.00 | +0.00% | 1,061 | 0.25 |
| Oct 12, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | +0.00% | 3,337 | 0.73 |
| Oct 09, 2026 | 95.00 | 100.00 | 94.50 | 95.00 | 95.00 | +0.00% | 1,605 | 0.33 |
| Oct 08, 2026 | 95.00 | 95.50 | 94.50 | 95.00 | 95.00 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | +0.00% | 3,883 | 0.75 |
| Oct 06, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | +0.00% | 825 | 0.16 |
| Oct 05, 2026 | 95.00 | 94.50 | 94.50 | 95.00 | 95.00 | +0.00% | 224 | 0.04 |
| Oct 02, 2026 | 95.00 | 94.50 | 94.50 | 95.00 | 95.00 | +0.00% | 499 | 0.09 |
| Oct 01, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | +0.00% | 30 | 0.01 |
| Sep 30, 2026 | 95.00 | 100.00 | 96.00 | 95.00 | 95.00 | +0.00% | 11,079 | 1.97 |
| Sep 29, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | +0.00% | 625 | 0.11 |
| Sep 28, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | +0.00% | 258 | 0.05 |
| Sep 25, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | +0.00% | 3,473 | 0.60 |
| Sep 24, 2026 | 95.00 | 95.50 | 94.50 | 95.00 | 95.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 92.50 | 100.00 | 90.00 | 95.00 | 95.00 | +2.70% | 17,632 | 3.05 |
| Sep 22, 2026 | 87.50 | 100.00 | 88.75 | 92.50 | 92.50 | +5.71% | 33,486 | 6.39 |
| Sep 21, 2026 | 87.50 | 90.00 | 88.00 | 87.50 | 87.50 | +0.00% | 14,908 | 2.98 |
| Sep 18, 2026 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | +0.00% | 15,725 | 3.30 |
| Sep 17, 2026 | 87.50 | 90.00 | 85.50 | 87.50 | 87.50 | +0.00% | 2,252 | 0.48 |
| Sep 16, 2026 | 87.50 | 85.10 | 85.10 | 87.50 | 87.50 | +0.00% | 1,000 | 0.21 |
| Sep 15, 2026 | 87.50 | 90.00 | 90.00 | 87.50 | 87.50 | +0.00% | 113 | 0.02 |
| Sep 14, 2026 | 92.50 | 90.00 | 85.50 | 87.50 | 87.50 | -5.41% | 3,998 | 0.86 |
| Sep 11, 2026 | 92.50 | 93.00 | 92.00 | 92.50 | 92.50 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 92.50 | 100.00 | 86.67 | 92.50 | 92.50 | +0.00% | 2,917 | 0.59 |
| Sep 09, 2026 | 92.50 | 100.00 | 85.00 | 92.50 | 92.50 | +0.00% | 19 | 0.00 |
| Sep 08, 2026 | 95.00 | 91.00 | 90.00 | 92.50 | 92.50 | -2.63% | 8,454 | 1.51 |
| Sep 07, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | +0.00% | 4,311 | 0.76 |
| Sep 04, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | +0.00% | 1,020 | 0.18 |
| Sep 03, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | +1.29% | 15,045 | 2.73 |
| Sep 02, 2026 | 95.00 | 99.00 | 91.00 | 95.00 | 93.79 | +0.00% | 10,779 | 1.94 |
| Sep 01, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 93.79 | +0.00% | 3,048 | 0.53 |
| Aug 31, 2026 | 95.00 | 100.00 | 91.00 | 95.00 | 93.79 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 95.00 | 100.00 | 91.00 | 95.00 | 93.79 | +0.00% | 5,808 | 1.01 |
| Aug 27, 2026 | 95.00 | 95.50 | 94.50 | 95.00 | 93.79 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 95.00 | 95.50 | 94.50 | 95.00 | 93.79 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 95.00 | 100.00 | 98.25 | 95.00 | 93.79 | +0.00% | 1,525 | 0.22 |
| Aug 24, 2026 | 95.00 | 96.40 | 90.00 | 95.00 | 93.79 | +0.00% | 2,112 | 0.26 |
