Riverstone Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 806.00 | 810.00 | 800.00 | 806.00 | 806.00 | 68,948 |
| 2024-09-02 | 815.00 | 815.00 | 809.56 | 812.00 | 812.00 | 448 |
| 2024-08-30 | 816.00 | 816.00 | 815.18 | 816.00 | 816.00 | 2,583 |
| 2024-08-29 | 816.00 | 817.50 | 808.00 | 816.00 | 816.00 | 2,067 |
| 2024-08-28 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 1,760 |
| 2024-08-27 | 806.00 | 816.00 | 802.00 | 816.00 | 816.00 | 60,700 |
| 2024-08-23 | 802.00 | 816.00 | 800.00 | 816.00 | 816.00 | 36,913 |
| 2024-08-22 | 808.00 | 814.00 | 802.00 | 809.00 | 809.00 | 55,262 |
| 2024-08-21 | 814.00 | 816.00 | 802.84 | 814.00 | 814.00 | 45,111 |
| 2024-08-20 | 808.00 | 814.00 | 808.00 | 814.00 | 814.00 | 52,486 |
| 2024-08-19 | 808.00 | 816.00 | 802.00 | 816.00 | 816.00 | 38,771 |
| 2024-08-16 | 812.00 | 814.00 | 806.00 | 809.00 | 809.00 | 52,371 |
| 2024-08-15 | 804.00 | 812.00 | 800.00 | 812.00 | 812.00 | 31,616 |
| 2024-08-14 | 804.00 | 804.00 | 800.00 | 802.00 | 802.00 | 1,521 |
| 2024-08-13 | 803.30 | 803.30 | 793.53 | 802.00 | 802.00 | 53,270 |
| 2024-08-12 | 784.00 | 804.00 | 784.00 | 804.00 | 804.00 | 1,136 |
| 2024-08-09 | 784.44 | 795.00 | 784.44 | 791.00 | 791.00 | 21,722 |
| 2024-08-08 | 794.00 | 800.00 | 729.20 | 780.00 | 780.00 | 239,632 |
| 2024-08-07 | 796.00 | 809.50 | 796.00 | 801.00 | 801.00 | 123,746 |
| 2024-08-06 | 818.00 | 820.00 | 797.43 | 807.00 | 807.00 | 27,643 |
| 2024-08-05 | 822.00 | 823.50 | 808.60 | 814.00 | 814.00 | 6,695 |
| 2024-08-02 | 822.00 | 850.00 | 820.00 | 820.00 | 820.00 | 26,135 |
| 2024-08-01 | 822.00 | 827.70 | 820.00 | 820.00 | 820.00 | 29,310 |
| 2024-07-31 | 822.00 | 829.60 | 822.00 | 826.00 | 826.00 | 2,562 |
| 2024-07-30 | 822.00 | 824.00 | 819.00 | 819.00 | 819.00 | 25,181 |
| 2024-07-29 | 826.00 | 848.50 | 820.00 | 824.00 | 824.00 | 122,946 |
| 2024-07-26 | 822.00 | 846.00 | 821.90 | 846.00 | 846.00 | 4,310 |
| 2024-07-25 | 826.00 | 826.00 | 820.00 | 820.00 | 820.00 | 61,615 |
| 2024-07-24 | 824.00 | 826.00 | 824.00 | 826.00 | 826.00 | 47,738 |
| 2024-07-23 | 830.00 | 830.00 | 820.00 | 826.00 | 826.00 | 29,560 |
| 2024-07-22 | 818.00 | 831.00 | 814.00 | 831.00 | 831.00 | 10,586 |
| 2024-07-19 | 814.00 | 820.00 | 810.00 | 815.00 | 815.00 | 46,945 |
| 2024-07-18 | 818.00 | 818.00 | 809.11 | 816.00 | 816.00 | 7,780 |
| 2024-07-17 | 808.00 | 820.00 | 804.00 | 814.00 | 814.00 | 4,416 |
| 2024-07-16 | 804.94 | 810.00 | 804.94 | 808.00 | 808.00 | 9,337 |
| 2024-07-15 | 800.00 | 820.00 | 800.00 | 811.00 | 811.00 | 22,500 |
| 2024-07-12 | 810.00 | 810.00 | 806.00 | 806.00 | 806.00 | 3,809 |
| 2024-07-11 | 816.00 | 820.00 | 802.00 | 810.00 | 810.00 | 4,575 |
| 2024-07-10 | 808.00 | 820.00 | 800.20 | 815.00 | 815.00 | 264,328 |
| 2024-07-09 | 804.00 | 806.00 | 800.00 | 806.00 | 806.00 | 733,716 |
| 2024-07-08 | 824.00 | 824.00 | 804.00 | 812.00 | 812.00 | 6,777 |
| 2024-07-05 | 808.00 | 824.00 | 802.64 | 824.00 | 824.00 | 121,388 |
| 2024-07-04 | 804.00 | 806.00 | 802.00 | 806.00 | 806.00 | 15,423 |
| 2024-07-03 | 804.00 | 806.00 | 802.00 | 804.00 | 804.00 | 16,560 |
| 2024-07-02 | 824.00 | 824.00 | 802.00 | 802.00 | 802.00 | 54,129 |
| 2024-07-01 | 810.00 | 816.00 | 804.00 | 804.00 | 804.00 | 60,777 |
| 2024-06-28 | 802.00 | 820.00 | 802.00 | 804.00 | 804.00 | 5,767 |
| 2024-06-27 | 810.00 | 816.00 | 802.00 | 802.00 | 802.00 | 129,195 |
| 2024-06-26 | 814.00 | 831.00 | 810.00 | 831.00 | 831.00 | 17,544 |
| 2024-06-25 | 810.00 | 812.75 | 804.66 | 808.00 | 808.00 | 171,982 |
| 2024-06-24 | 820.00 | 820.00 | 804.40 | 810.00 | 810.00 | 48,046 |
| 2024-06-21 | 806.00 | 820.00 | 803.68 | 810.00 | 810.00 | 294,329 |
| 2024-06-20 | 808.00 | 812.00 | 800.00 | 802.00 | 802.00 | 36,906 |
| 2024-06-19 | 810.00 | 820.00 | 785.09 | 808.00 | 808.00 | 84,282 |
| 2024-06-18 | 812.00 | 824.42 | 810.00 | 822.00 | 822.00 | 16,754 |
| 2024-06-17 | 860.00 | 860.00 | 810.00 | 822.00 | 822.00 | 57,088 |
| 2024-06-14 | 860.00 | 860.00 | 846.40 | 852.00 | 852.00 | 740 |
| 2024-06-13 | 850.00 | 853.93 | 843.00 | 843.00 | 843.00 | 4,677 |
| 2024-06-12 | 862.00 | 867.00 | 855.10 | 862.00 | 862.00 | 5,418 |
| 2024-06-11 | 886.00 | 886.00 | 850.00 | 862.00 | 862.00 | 60,928 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.