Riverstone Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 568.00 | 570.00 | 568.00 | 570.00 | 570.00 | 3,602 |
| 2023-06-27 | 568.00 | 570.00 | 566.00 | 566.00 | 566.00 | 136,230 |
| 2023-06-26 | 576.00 | 578.50 | 564.00 | 568.00 | 568.00 | 124,462 |
| 2023-06-23 | 578.00 | 578.96 | 576.00 | 577.00 | 577.00 | 87,899 |
| 2023-06-22 | 578.00 | 584.00 | 578.00 | 584.00 | 584.00 | 51,433 |
| 2023-06-21 | 578.00 | 582.00 | 574.00 | 582.00 | 582.00 | 110,601 |
| 2023-06-20 | 580.00 | 582.00 | 578.00 | 582.00 | 582.00 | 230,805 |
| 2023-06-19 | 576.00 | 585.00 | 576.00 | 585.00 | 585.00 | 111,062 |
| 2023-06-16 | 578.00 | 580.00 | 576.00 | 580.00 | 580.00 | 109,728 |
| 2023-06-15 | 572.00 | 580.00 | 570.00 | 574.00 | 574.00 | 118,534 |
| 2023-06-14 | 576.00 | 586.00 | 570.00 | 574.00 | 574.00 | 81,778 |
| 2023-06-13 | 566.00 | 569.00 | 560.00 | 569.00 | 569.00 | 33,920 |
| 2023-06-12 | 566.00 | 573.50 | 566.00 | 567.00 | 567.00 | 77,008 |
| 2023-06-09 | 566.00 | 568.00 | 566.00 | 566.00 | 566.00 | 61,651 |
| 2023-06-08 | 566.00 | 569.00 | 566.00 | 569.00 | 569.00 | 37,186 |
| 2023-06-07 | 564.00 | 570.00 | 564.00 | 566.00 | 566.00 | 4,788 |
| 2023-06-06 | 560.65 | 564.00 | 560.64 | 564.00 | 564.00 | 5,641 |
| 2023-06-05 | 552.00 | 566.50 | 552.00 | 562.00 | 562.00 | 11,789 |
| 2023-06-02 | 556.00 | 564.00 | 552.24 | 564.00 | 564.00 | 170,353 |
| 2023-06-01 | 568.00 | 569.50 | 558.00 | 562.00 | 562.00 | 128,030 |
| 2023-05-31 | 568.00 | 568.12 | 568.00 | 568.00 | 568.00 | 42,519 |
| 2023-05-30 | 570.00 | 572.00 | 568.00 | 569.00 | 569.00 | 69,611 |
| 2023-05-26 | 566.00 | 574.00 | 562.00 | 574.00 | 574.00 | 57,254 |
| 2023-05-25 | 560.00 | 568.00 | 560.00 | 565.00 | 565.00 | 83,950 |
| 2023-05-24 | 564.00 | 568.00 | 554.00 | 568.00 | 568.00 | 17,784 |
| 2023-05-23 | 552.00 | 563.99 | 552.00 | 554.00 | 554.00 | 85,528 |
| 2023-05-22 | 556.00 | 558.00 | 556.00 | 558.00 | 558.00 | 28,438 |
| 2023-05-19 | 554.00 | 567.00 | 550.02 | 564.00 | 564.00 | 75,802 |
| 2023-05-18 | 552.00 | 560.00 | 552.00 | 560.00 | 560.00 | 70,926 |
| 2023-05-17 | 552.00 | 560.00 | 552.00 | 560.00 | 560.00 | 1,671 |
| 2023-05-16 | 560.00 | 570.00 | 552.00 | 552.00 | 552.00 | 16,736 |
| 2023-05-15 | 554.00 | 560.00 | 552.00 | 560.00 | 560.00 | 70,190 |
| 2023-05-12 | 550.00 | 554.50 | 550.00 | 550.00 | 550.00 | 87,937 |
| 2023-05-11 | 554.00 | 560.00 | 550.00 | 558.00 | 558.00 | 72,498 |
| 2023-05-10 | 560.00 | 564.50 | 550.00 | 554.00 | 554.00 | 22,618 |
| 2023-05-09 | 560.00 | 560.70 | 554.00 | 560.00 | 560.00 | 123,394 |
| 2023-05-05 | 568.00 | 569.00 | 557.42 | 569.00 | 569.00 | 115,623 |
| 2023-05-04 | 560.00 | 566.96 | 560.00 | 564.00 | 564.00 | 136,213 |
| 2023-05-03 | 572.00 | 572.00 | 560.00 | 564.00 | 564.00 | 14,500 |
| 2023-05-02 | 562.00 | 567.92 | 561.10 | 566.00 | 566.00 | 563,865 |
| 2023-04-28 | 570.00 | 570.00 | 562.00 | 566.00 | 566.00 | 151,774 |
| 2023-04-27 | 560.00 | 582.00 | 560.00 | 564.00 | 564.00 | 44,755 |
| 2023-04-26 | 560.00 | 566.00 | 558.60 | 564.00 | 564.00 | 12,375 |
| 2023-04-25 | 554.00 | 560.00 | 554.00 | 560.00 | 560.00 | 2,225,696 |
| 2023-04-24 | 554.00 | 560.50 | 554.00 | 554.00 | 554.00 | 22,358 |
| 2023-04-21 | 550.00 | 556.00 | 550.00 | 550.00 | 550.00 | 97,044 |
| 2023-04-20 | 554.00 | 561.50 | 550.80 | 559.00 | 559.00 | 2,195,681 |
| 2023-04-19 | 550.00 | 564.00 | 550.00 | 557.00 | 557.00 | 28,257 |
| 2023-04-18 | 552.00 | 558.00 | 550.00 | 550.00 | 550.00 | 9,728 |
| 2023-04-17 | 553.15 | 559.50 | 553.15 | 557.00 | 557.00 | 23,179 |
| 2023-04-14 | 553.48 | 568.00 | 553.48 | 560.00 | 560.00 | 12,592 |
| 2023-04-13 | 558.00 | 566.00 | 552.00 | 566.00 | 566.00 | 11,595 |
| 2023-04-12 | 552.00 | 556.00 | 552.00 | 552.00 | 552.00 | 25,860 |
| 2023-04-11 | 556.50 | 556.50 | 552.00 | 555.00 | 555.00 | 9,334 |
| 2023-04-06 | 558.00 | 558.00 | 553.00 | 554.00 | 554.00 | 13,246 |
| 2023-04-05 | 570.00 | 570.00 | 553.75 | 555.00 | 555.00 | 8,419 |
| 2023-04-04 | 558.00 | 558.00 | 554.00 | 554.00 | 554.00 | 35,348 |
| 2023-04-03 | 570.00 | 570.00 | 555.00 | 570.00 | 570.00 | 26,632 |
| 2023-03-31 | 564.00 | 570.00 | 560.00 | 570.00 | 570.00 | 76,947 |
| 2023-03-30 | 572.00 | 572.00 | 556.00 | 568.00 | 568.00 | 55,634 |
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.