Riverstone Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 880.00 | 882.40 | 808.00 | 870.00 | 870.00 | 19,012 |
| 2024-06-07 | 886.00 | 892.00 | 881.20 | 882.00 | 882.00 | 5,833 |
| 2024-06-06 | 890.00 | 897.88 | 880.00 | 894.00 | 894.00 | 9,204 |
| 2024-06-05 | 890.00 | 900.00 | 886.00 | 896.00 | 896.00 | 17,988 |
| 2024-06-04 | 900.00 | 900.00 | 888.00 | 892.00 | 892.00 | 85,741 |
| 2024-06-03 | 900.00 | 900.00 | 893.20 | 900.00 | 900.00 | 6,081 |
| 2024-05-31 | 896.00 | 900.00 | 892.00 | 900.00 | 900.00 | 17,509 |
| 2024-05-30 | 896.00 | 900.00 | 892.40 | 900.00 | 900.00 | 23,991 |
| 2024-05-29 | 896.00 | 900.88 | 892.50 | 898.00 | 898.00 | 7,098 |
| 2024-05-28 | 902.00 | 902.40 | 893.00 | 897.00 | 897.00 | 51,100 |
| 2024-05-24 | 908.00 | 909.28 | 904.00 | 904.00 | 904.00 | 28,574 |
| 2024-05-23 | 908.00 | 910.00 | 904.30 | 908.00 | 908.00 | 112,335 |
| 2024-05-22 | 910.00 | 910.80 | 904.60 | 907.00 | 907.00 | 7,877 |
| 2024-05-21 | 910.00 | 916.79 | 906.44 | 915.00 | 915.00 | 7,649 |
| 2024-05-20 | 918.00 | 918.00 | 904.00 | 914.00 | 914.00 | 6,219 |
| 2024-05-17 | 912.00 | 912.91 | 906.00 | 906.00 | 906.00 | 41,943 |
| 2024-05-16 | 918.00 | 927.94 | 914.60 | 915.00 | 915.00 | 11,913 |
| 2024-05-15 | 920.00 | 929.86 | 915.00 | 916.00 | 916.00 | 5,683 |
| 2024-05-14 | 915.34 | 927.00 | 915.34 | 927.00 | 927.00 | 2,737 |
| 2024-05-13 | 912.00 | 936.00 | 909.18 | 923.00 | 923.00 | 40,229 |
| 2024-05-10 | 910.00 | 924.08 | 910.00 | 910.00 | 910.00 | 7,663 |
| 2024-05-09 | 910.00 | 920.00 | 906.56 | 910.00 | 910.00 | 5,716 |
| 2024-05-08 | 920.00 | 920.00 | 908.00 | 910.00 | 910.00 | 25,390 |
| 2024-05-07 | 910.00 | 917.50 | 900.00 | 906.00 | 906.00 | 53,481 |
| 2024-05-03 | 912.00 | 915.80 | 912.00 | 912.00 | 912.00 | 26,167 |
| 2024-05-02 | 919.60 | 919.60 | 913.00 | 914.00 | 914.00 | 611 |
| 2024-05-01 | 920.00 | 920.00 | 912.25 | 920.00 | 920.00 | 2,009 |
| 2024-04-30 | 914.00 | 920.00 | 912.00 | 914.00 | 914.00 | 40,225 |
| 2024-04-29 | 910.00 | 920.00 | 910.00 | 914.00 | 914.00 | 34,209 |
| 2024-04-26 | 916.00 | 918.00 | 910.00 | 912.00 | 912.00 | 16,826 |
| 2024-04-25 | 914.00 | 919.50 | 908.00 | 908.00 | 908.00 | 4,785 |
| 2024-04-24 | 920.00 | 920.00 | 910.00 | 914.00 | 914.00 | 16,559 |
| 2024-04-23 | 920.00 | 920.00 | 911.57 | 917.00 | 917.00 | 7,171 |
| 2024-04-22 | 920.00 | 920.00 | 910.00 | 910.00 | 910.00 | 3,055 |
| 2024-04-19 | 916.00 | 916.00 | 910.00 | 913.00 | 913.00 | 78,836 |
| 2024-04-18 | 918.00 | 918.00 | 913.99 | 916.00 | 916.00 | 1,027 |
| 2024-04-17 | 918.00 | 918.00 | 899.32 | 918.00 | 918.00 | 5,204 |
| 2024-04-16 | 920.00 | 920.00 | 915.24 | 916.00 | 916.00 | 12,588 |
| 2024-04-15 | 916.00 | 920.00 | 913.33 | 920.00 | 920.00 | 30,695 |
| 2024-04-12 | 906.00 | 920.00 | 903.00 | 920.00 | 920.00 | 1,817 |
| 2024-04-11 | 920.00 | 920.09 | 900.78 | 904.00 | 904.00 | 29,021 |
| 2024-04-10 | 920.00 | 920.03 | 890.00 | 920.00 | 920.00 | 68,801 |
| 2024-04-09 | 898.00 | 900.00 | 890.00 | 895.00 | 895.00 | 98,297 |
| 2024-04-08 | 894.00 | 906.00 | 890.00 | 894.00 | 894.00 | 199,248 |
| 2024-04-05 | 900.00 | 906.00 | 891.57 | 900.00 | 900.00 | 41,495 |
| 2024-04-04 | 900.00 | 900.00 | 890.00 | 900.00 | 900.00 | 124,154 |
| 2024-04-03 | 884.00 | 920.00 | 884.00 | 894.00 | 894.00 | 104,667 |
| 2024-04-02 | 900.00 | 909.00 | 884.00 | 891.00 | 891.00 | 15,294 |
| 2024-03-28 | 914.00 | 956.00 | 900.00 | 920.00 | 920.00 | 170,436 |
| 2024-03-27 | 952.00 | 1,010.00 | 906.00 | 920.00 | 920.00 | 53,211 |
| 2024-03-26 | 1,045.00 | 1,045.00 | 944.00 | 992.00 | 992.00 | 17,191 |
| 2024-03-25 | 1,025.00 | 1,025.00 | 928.00 | 964.00 | 964.00 | 5,556 |
| 2024-03-22 | 1,025.00 | 1,025.00 | 914.00 | 975.00 | 975.00 | 15,884 |
| 2024-03-21 | 990.00 | 990.00 | 896.00 | 961.00 | 961.00 | 11,819 |
| 2024-03-20 | 960.00 | 980.00 | 911.00 | 953.00 | 953.00 | 112,510 |
| 2024-03-19 | 1,000.00 | 1,000.00 | 911.00 | 934.00 | 934.00 | 2,606 |
| 2024-03-18 | 964.00 | 964.00 | 933.25 | 961.00 | 961.00 | 1,569 |
| 2024-03-15 | 946.00 | 960.00 | 944.59 | 948.00 | 948.00 | 213,486 |
| 2024-03-14 | 936.00 | 953.28 | 934.32 | 951.00 | 951.00 | 13,354 |
| 2024-03-13 | 936.00 | 939.76 | 936.00 | 938.00 | 938.00 | 19,014 |
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.