Riverstone Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 600.00 | 614.00 | 600.00 | 610.00 | 610.00 | 7,158 |
| 2023-09-20 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 8,249 |
| 2023-09-19 | 590.00 | 602.00 | 590.00 | 598.00 | 598.00 | 2,412 |
| 2023-09-18 | 596.00 | 605.00 | 588.00 | 598.00 | 598.00 | 45,137 |
| 2023-09-15 | 600.00 | 608.00 | 596.00 | 608.00 | 608.00 | 121,525 |
| 2023-09-14 | 604.00 | 610.00 | 600.00 | 605.00 | 605.00 | 30,384 |
| 2023-09-13 | 601.20 | 610.00 | 601.20 | 610.00 | 610.00 | 1,967 |
| 2023-09-12 | 612.00 | 620.60 | 600.00 | 616.00 | 616.00 | 189,811 |
| 2023-09-11 | 616.00 | 618.57 | 600.00 | 605.00 | 605.00 | 23,002 |
| 2023-09-08 | 600.00 | 612.57 | 600.00 | 605.00 | 605.00 | 58,924 |
| 2023-09-07 | 600.00 | 603.36 | 589.44 | 600.00 | 600.00 | 519,591 |
| 2023-09-06 | 600.00 | 607.71 | 588.00 | 588.00 | 588.00 | 10,524 |
| 2023-09-05 | 590.00 | 608.62 | 588.00 | 604.00 | 604.00 | 48,249 |
| 2023-09-04 | 600.00 | 600.00 | 578.00 | 599.00 | 599.00 | 19,298 |
| 2023-09-01 | 584.00 | 598.00 | 578.00 | 597.00 | 597.00 | 41,088 |
| 2023-08-31 | 591.43 | 591.43 | 576.96 | 583.00 | 583.00 | 10,351 |
| 2023-08-30 | 584.00 | 592.00 | 576.00 | 592.00 | 592.00 | 41,315 |
| 2023-08-29 | 576.00 | 584.00 | 574.01 | 581.00 | 581.00 | 417,759 |
| 2023-08-25 | 580.00 | 588.00 | 576.00 | 576.00 | 576.00 | 39,762 |
| 2023-08-24 | 580.00 | 580.00 | 572.00 | 578.00 | 578.00 | 13,065 |
| 2023-08-23 | 578.00 | 579.00 | 570.00 | 570.00 | 570.00 | 32,737 |
| 2023-08-22 | 574.00 | 580.92 | 568.00 | 572.00 | 572.00 | 67,919 |
| 2023-08-21 | 576.00 | 580.00 | 562.02 | 573.00 | 573.00 | 23,719 |
| 2023-08-18 | 576.00 | 578.00 | 574.00 | 574.00 | 574.00 | 118,265 |
| 2023-08-17 | 578.00 | 581.14 | 562.00 | 577.00 | 577.00 | 29,366 |
| 2023-08-16 | 576.00 | 582.00 | 563.67 | 578.00 | 578.00 | 22,010 |
| 2023-08-15 | 576.00 | 580.00 | 570.00 | 578.00 | 578.00 | 21,930 |
| 2023-08-14 | 580.00 | 580.00 | 562.00 | 576.00 | 576.00 | 120,694 |
| 2023-08-11 | 579.71 | 579.71 | 573.00 | 578.00 | 578.00 | 82,863 |
| 2023-08-10 | 572.00 | 584.00 | 572.00 | 575.00 | 575.00 | 716,487 |
| 2023-08-09 | 572.00 | 574.00 | 561.17 | 568.00 | 568.00 | 100,869 |
| 2023-08-08 | 574.00 | 580.00 | 565.33 | 575.00 | 575.00 | 204,916 |
| 2023-08-07 | 578.00 | 579.64 | 574.00 | 577.00 | 577.00 | 87,816 |
| 2023-08-04 | 578.00 | 578.00 | 568.00 | 578.00 | 578.00 | 25,769 |
| 2023-08-03 | 580.00 | 580.00 | 566.00 | 568.00 | 568.00 | 37,750 |
| 2023-08-02 | 558.00 | 576.00 | 558.00 | 568.00 | 568.00 | 39,133 |
| 2023-08-01 | 552.00 | 559.76 | 552.00 | 559.00 | 559.00 | 6,813 |
| 2023-07-31 | 540.00 | 560.00 | 540.00 | 560.00 | 560.00 | 148,904 |
| 2023-07-28 | 536.00 | 544.00 | 536.00 | 538.00 | 538.00 | 105,672 |
| 2023-07-27 | 536.00 | 544.00 | 534.00 | 536.00 | 536.00 | 280,049 |
| 2023-07-26 | 540.00 | 543.99 | 534.06 | 540.00 | 540.00 | 18,016 |
| 2023-07-25 | 544.00 | 544.00 | 532.00 | 544.00 | 544.00 | 3,050 |
| 2023-07-24 | 540.00 | 542.00 | 528.18 | 537.00 | 537.00 | 32,854 |
| 2023-07-21 | 530.00 | 537.00 | 528.00 | 528.00 | 528.00 | 27,306 |
| 2023-07-20 | 532.00 | 539.33 | 530.00 | 535.00 | 535.00 | 14,205 |
| 2023-07-19 | 532.00 | 534.00 | 528.00 | 532.00 | 532.00 | 24,503 |
| 2023-07-18 | 514.00 | 534.20 | 514.00 | 534.00 | 534.00 | 10,399 |
| 2023-07-17 | 524.00 | 532.00 | 520.00 | 524.00 | 524.00 | 13,007 |
| 2023-07-14 | 526.00 | 529.33 | 516.00 | 526.00 | 526.00 | 6,219 |
| 2023-07-13 | 522.00 | 530.67 | 512.89 | 516.00 | 516.00 | 34,431 |
| 2023-07-12 | 522.00 | 525.76 | 512.00 | 514.00 | 514.00 | 90,639 |
| 2023-07-11 | 540.00 | 540.00 | 510.10 | 530.00 | 530.00 | 35,940 |
| 2023-07-10 | 546.00 | 556.66 | 540.00 | 544.00 | 544.00 | 131,120 |
| 2023-07-07 | 550.00 | 550.67 | 546.03 | 550.00 | 550.00 | 162,757 |
| 2023-07-06 | 554.00 | 554.00 | 552.00 | 552.00 | 552.00 | 180,827 |
| 2023-07-05 | 558.00 | 560.67 | 554.00 | 560.00 | 560.00 | 167,811 |
| 2023-07-04 | 562.00 | 563.00 | 558.01 | 559.00 | 559.00 | 142,592 |
| 2023-07-03 | 564.00 | 568.00 | 560.00 | 565.00 | 565.00 | 22,512 |
| 2023-06-30 | 566.00 | 576.00 | 566.00 | 566.00 | 566.00 | 8,505 |
| 2023-06-29 | 566.00 | 577.00 | 566.00 | 566.00 | 566.00 | 8,814 |
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.