Riverstone Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 932.00 | 942.00 | 931.76 | 939.00 | 939.00 | 32,565 |
| 2024-03-11 | 926.00 | 938.00 | 920.00 | 934.00 | 934.00 | 37,305 |
| 2024-03-08 | 912.00 | 945.31 | 876.91 | 936.00 | 936.00 | 32,704 |
| 2024-03-07 | 908.00 | 937.93 | 907.00 | 914.00 | 914.00 | 25,719 |
| 2024-03-06 | 930.50 | 933.85 | 927.50 | 929.00 | 929.00 | 5,540 |
| 2024-03-05 | 906.00 | 940.00 | 906.00 | 934.00 | 934.00 | 1,509,441 |
| 2024-03-04 | 916.00 | 938.00 | 880.84 | 909.00 | 909.00 | 39,461 |
| 2024-03-01 | 938.00 | 940.00 | 916.00 | 916.00 | 916.00 | 515,933 |
| 2024-02-29 | 932.00 | 941.00 | 914.52 | 926.00 | 926.00 | 16,854 |
| 2024-02-28 | 902.00 | 940.00 | 902.00 | 924.00 | 924.00 | 481,214 |
| 2024-02-27 | 936.00 | 936.00 | 904.00 | 904.00 | 904.00 | 10,953 |
| 2024-02-26 | 928.00 | 931.60 | 918.00 | 918.00 | 918.00 | 131,215 |
| 2024-02-23 | 928.00 | 961.95 | 922.00 | 928.00 | 928.00 | 81,101 |
| 2024-02-22 | 936.00 | 936.00 | 910.00 | 910.00 | 910.00 | 22,563 |
| 2024-02-21 | 936.00 | 936.00 | 920.00 | 920.00 | 920.00 | 63,785 |
| 2024-02-20 | 936.00 | 936.00 | 920.94 | 923.00 | 923.00 | 133,982 |
| 2024-02-19 | 942.00 | 942.00 | 921.00 | 921.00 | 921.00 | 103,578 |
| 2024-02-16 | 926.00 | 936.67 | 919.22 | 921.00 | 921.00 | 33,909 |
| 2024-02-15 | 924.00 | 940.00 | 924.00 | 927.00 | 927.00 | 86,405 |
| 2024-02-14 | 924.00 | 940.00 | 909.69 | 924.00 | 924.00 | 239,455 |
| 2024-02-13 | 936.00 | 936.00 | 914.00 | 926.00 | 926.00 | 14,225 |
| 2024-02-12 | 924.00 | 930.00 | 900.00 | 923.00 | 923.00 | 70,426 |
| 2024-02-09 | 920.00 | 924.00 | 884.00 | 924.00 | 924.00 | 209,843 |
| 2024-02-08 | 912.00 | 960.00 | 894.00 | 914.00 | 914.00 | 569,460 |
| 2024-02-07 | 806.00 | 820.00 | 784.03 | 800.00 | 800.00 | 47,038 |
| 2024-02-06 | 810.00 | 810.00 | 800.00 | 806.00 | 806.00 | 103,312 |
| 2024-02-05 | 818.00 | 818.00 | 806.00 | 806.00 | 806.00 | 12,699 |
| 2024-02-02 | 810.00 | 819.00 | 806.00 | 818.00 | 818.00 | 8,757 |
| 2024-02-01 | 840.00 | 840.00 | 812.80 | 840.00 | 840.00 | 1,800 |
| 2024-01-31 | 838.00 | 840.00 | 817.31 | 840.00 | 840.00 | 11,866 |
| 2024-01-30 | 831.00 | 838.00 | 816.82 | 838.00 | 838.00 | 1,627 |
| 2024-01-29 | 819.50 | 819.50 | 810.00 | 815.00 | 815.00 | 301,009 |
| 2024-01-26 | 815.00 | 825.00 | 815.00 | 820.00 | 820.00 | 5,789 |
| 2024-01-25 | 824.00 | 840.00 | 822.00 | 830.00 | 830.00 | 1,838 |
| 2024-01-24 | 830.00 | 830.00 | 815.00 | 824.00 | 824.00 | 114,332 |
| 2024-01-23 | 830.00 | 830.00 | 808.00 | 810.00 | 810.00 | 213,552 |
| 2024-01-22 | 834.00 | 834.00 | 818.00 | 821.00 | 821.00 | 7,001 |
| 2024-01-19 | 810.00 | 831.06 | 810.00 | 815.00 | 815.00 | 255,081 |
| 2024-01-18 | 810.00 | 832.00 | 810.00 | 810.00 | 810.00 | 3,306 |
| 2024-01-17 | 824.00 | 834.00 | 810.00 | 834.00 | 834.00 | 11,718 |
| 2024-01-16 | 830.00 | 830.00 | 810.00 | 810.00 | 810.00 | 25,734 |
| 2024-01-15 | 810.00 | 824.00 | 810.00 | 824.00 | 824.00 | 6,751 |
| 2024-01-12 | 810.00 | 824.00 | 801.00 | 810.00 | 810.00 | 253,114 |
| 2024-01-11 | 814.00 | 822.00 | 800.00 | 808.00 | 808.00 | 37,030 |
| 2024-01-10 | 822.00 | 829.88 | 814.00 | 822.00 | 822.00 | 36,110 |
| 2024-01-09 | 830.00 | 830.00 | 810.00 | 827.00 | 827.00 | 10,061 |
| 2024-01-08 | 822.00 | 832.80 | 800.00 | 829.00 | 829.00 | 21,752 |
| 2024-01-05 | 846.00 | 852.58 | 822.00 | 836.00 | 836.00 | 5,710 |
| 2024-01-04 | 848.00 | 848.00 | 823.00 | 835.00 | 835.00 | 24,868 |
| 2024-01-03 | 844.00 | 852.66 | 820.00 | 840.00 | 840.00 | 52,568 |
| 2024-01-02 | 814.00 | 840.00 | 810.00 | 832.00 | 832.00 | 54,807 |
| 2023-12-29 | 809.78 | 809.79 | 801.00 | 801.00 | 801.00 | 3,901 |
| 2023-12-28 | 810.00 | 810.00 | 790.00 | 810.00 | 810.00 | 8,970 |
| 2023-12-27 | 804.00 | 804.00 | 785.48 | 803.00 | 803.00 | 937,409 |
| 2023-12-22 | 804.00 | 808.00 | 790.00 | 794.00 | 794.00 | 293,853 |
| 2023-12-21 | 794.00 | 812.00 | 792.02 | 802.00 | 802.00 | 1,097,307 |
| 2023-12-20 | 804.00 | 804.00 | 791.92 | 796.00 | 796.00 | 24,801 |
| 2023-12-19 | 800.00 | 812.00 | 793.56 | 799.00 | 799.00 | 37,722 |
| 2023-12-18 | 804.00 | 826.00 | 791.00 | 794.00 | 794.00 | 22,112 |
| 2023-12-15 | 800.00 | 810.00 | 791.00 | 804.00 | 804.00 | 345,958 |
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.