Riverstone Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 792.00 | 812.00 | 788.00 | 800.00 | 800.00 | 42,083 |
| 2023-12-13 | 780.00 | 792.00 | 774.00 | 792.00 | 792.00 | 94,264 |
| 2023-12-12 | 758.00 | 800.00 | 758.00 | 790.00 | 790.00 | 148,643 |
| 2023-12-11 | 760.00 | 763.60 | 756.00 | 760.00 | 760.00 | 18,041 |
| 2023-12-08 | 756.00 | 756.00 | 747.46 | 756.00 | 756.00 | 67,329 |
| 2023-12-07 | 758.00 | 760.00 | 745.61 | 760.00 | 760.00 | 11,385 |
| 2023-12-06 | 760.00 | 760.00 | 740.00 | 740.00 | 740.00 | 46,146 |
| 2023-12-05 | 752.00 | 768.00 | 730.00 | 730.00 | 730.00 | 338,153 |
| 2023-12-04 | 740.00 | 754.00 | 740.00 | 754.00 | 754.00 | 13,041 |
| 2023-12-01 | 750.00 | 750.00 | 730.00 | 750.00 | 750.00 | 48,866 |
| 2023-11-30 | 758.00 | 758.00 | 745.00 | 758.00 | 758.00 | 8,037 |
| 2023-11-29 | 750.00 | 754.00 | 744.00 | 754.00 | 754.00 | 55,636 |
| 2023-11-28 | 750.00 | 757.00 | 742.00 | 750.00 | 750.00 | 16,524 |
| 2023-11-27 | 750.00 | 758.00 | 740.00 | 750.00 | 750.00 | 13,896 |
| 2023-11-24 | 740.00 | 758.00 | 740.00 | 750.00 | 750.00 | 53,526 |
| 2023-11-23 | 750.00 | 750.00 | 743.62 | 750.00 | 750.00 | 34,157 |
| 2023-11-22 | 750.00 | 758.00 | 730.00 | 750.00 | 750.00 | 92,359 |
| 2023-11-21 | 734.00 | 756.10 | 732.00 | 756.00 | 756.00 | 21,788 |
| 2023-11-20 | 738.00 | 758.00 | 724.70 | 750.00 | 750.00 | 38,643 |
| 2023-11-17 | 740.00 | 758.00 | 724.00 | 724.00 | 724.00 | 12,120 |
| 2023-11-16 | 742.00 | 754.00 | 730.00 | 730.00 | 730.00 | 24,438 |
| 2023-11-15 | 720.00 | 742.00 | 716.43 | 728.00 | 728.00 | 95,343 |
| 2023-11-14 | 720.00 | 734.00 | 718.38 | 727.00 | 727.00 | 34,358 |
| 2023-11-13 | 730.00 | 732.00 | 704.00 | 728.00 | 728.00 | 72,349 |
| 2023-11-10 | 700.00 | 710.00 | 698.00 | 705.00 | 705.00 | 37,277 |
| 2023-11-09 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 8,615 |
| 2023-11-08 | 704.00 | 708.65 | 702.00 | 705.00 | 705.00 | 234,694 |
| 2023-11-07 | 702.00 | 724.00 | 692.03 | 706.00 | 706.00 | 902,427 |
| 2023-11-06 | 636.00 | 646.00 | 632.00 | 641.00 | 641.00 | 4,045 |
| 2023-11-03 | 638.00 | 664.00 | 632.00 | 651.00 | 651.00 | 67,315 |
| 2023-11-02 | 628.00 | 636.00 | 620.00 | 620.00 | 620.00 | 6,551 |
| 2023-11-01 | 632.00 | 632.00 | 616.66 | 626.00 | 626.00 | 6,172 |
| 2023-10-31 | 630.00 | 638.00 | 618.00 | 618.00 | 618.00 | 31,904 |
| 2023-10-30 | 638.00 | 640.00 | 621.00 | 638.00 | 638.00 | 2,004 |
| 2023-10-27 | 620.00 | 634.00 | 612.00 | 628.00 | 628.00 | 11,586 |
| 2023-10-26 | 624.00 | 628.00 | 606.00 | 618.00 | 618.00 | 106,422 |
| 2023-10-25 | 642.00 | 642.00 | 626.00 | 628.00 | 628.00 | 13,520 |
| 2023-10-24 | 650.00 | 650.00 | 626.00 | 629.00 | 629.00 | 14,371 |
| 2023-10-23 | 650.00 | 650.00 | 630.60 | 636.00 | 636.00 | 5,398 |
| 2023-10-20 | 634.00 | 644.00 | 624.00 | 638.00 | 638.00 | 26,307 |
| 2023-10-19 | 628.00 | 640.00 | 625.00 | 640.00 | 640.00 | 16,529 |
| 2023-10-18 | 640.00 | 644.16 | 624.18 | 638.00 | 638.00 | 21,607 |
| 2023-10-17 | 634.00 | 634.00 | 624.36 | 626.00 | 626.00 | 8,381 |
| 2023-10-16 | 636.00 | 636.00 | 622.00 | 630.00 | 630.00 | 31,761 |
| 2023-10-13 | 626.00 | 630.00 | 624.00 | 625.00 | 625.00 | 26,415 |
| 2023-10-12 | 630.00 | 630.00 | 628.00 | 629.00 | 629.00 | 4,456 |
| 2023-10-11 | 624.00 | 638.00 | 624.00 | 627.00 | 627.00 | 220,011 |
| 2023-10-10 | 626.00 | 640.00 | 624.00 | 624.00 | 624.00 | 174,703 |
| 2023-10-09 | 624.00 | 630.00 | 624.00 | 624.00 | 624.00 | 65,460 |
| 2023-10-06 | 636.00 | 638.00 | 624.00 | 626.00 | 626.00 | 51,283 |
| 2023-10-05 | 642.00 | 642.30 | 632.00 | 636.00 | 636.00 | 32,412 |
| 2023-10-04 | 652.00 | 652.00 | 640.00 | 642.00 | 642.00 | 21,920 |
| 2023-10-03 | 652.00 | 652.00 | 640.00 | 640.00 | 640.00 | 13,969 |
| 2023-10-02 | 641.73 | 647.00 | 641.71 | 646.00 | 646.00 | 11,428 |
| 2023-09-29 | 650.00 | 650.00 | 640.00 | 646.00 | 646.00 | 81,660 |
| 2023-09-28 | 620.00 | 649.19 | 620.00 | 645.00 | 645.00 | 65,473 |
| 2023-09-27 | 613.00 | 620.00 | 610.51 | 620.00 | 620.00 | 4,280 |
| 2023-09-26 | 612.00 | 624.00 | 607.08 | 614.00 | 614.00 | 34,087 |
| 2023-09-25 | 602.00 | 614.00 | 602.00 | 614.00 | 614.00 | 11,825 |
| 2023-09-22 | 616.00 | 616.00 | 600.00 | 616.00 | 616.00 | 24,601 |
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.