Riverstone Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 572.00 | 584.00 | 570.00 | 580.00 | 580.00 | 71,500 |
| 2023-03-28 | 572.00 | 581.00 | 564.60 | 570.00 | 570.00 | 43,358 |
| 2023-03-27 | 570.00 | 580.50 | 570.00 | 570.00 | 570.00 | 91,370 |
| 2023-03-24 | 572.00 | 576.00 | 570.00 | 570.00 | 570.00 | 93,056 |
| 2023-03-23 | 574.00 | 574.00 | 569.11 | 570.00 | 570.00 | 63,931 |
| 2023-03-22 | 574.00 | 578.50 | 569.00 | 576.00 | 576.00 | 22,924 |
| 2023-03-21 | 574.00 | 578.00 | 570.00 | 570.00 | 570.00 | 9,123 |
| 2023-03-20 | 576.00 | 577.50 | 570.00 | 575.00 | 575.00 | 71,544 |
| 2023-03-17 | 586.00 | 586.48 | 574.00 | 580.00 | 580.00 | 153,859 |
| 2023-03-16 | 580.00 | 592.00 | 578.00 | 592.00 | 592.00 | 18,740 |
| 2023-03-15 | 582.00 | 594.00 | 574.00 | 578.00 | 578.00 | 44,967 |
| 2023-03-14 | 586.00 | 588.00 | 580.25 | 588.00 | 588.00 | 46,740 |
| 2023-03-13 | 594.00 | 594.50 | 580.00 | 588.00 | 588.00 | 116,288 |
| 2023-03-10 | 598.00 | 599.74 | 590.24 | 594.00 | 594.00 | 95,354 |
| 2023-03-09 | 594.00 | 610.00 | 592.90 | 598.00 | 598.00 | 40,111 |
| 2023-03-08 | 600.00 | 601.00 | 592.00 | 597.00 | 597.00 | 79,463 |
| 2023-03-07 | 596.00 | 603.50 | 596.00 | 600.00 | 600.00 | 77,290 |
| 2023-03-06 | 596.00 | 599.00 | 596.00 | 598.00 | 598.00 | 17,126 |
| 2023-03-03 | 596.00 | 606.00 | 590.32 | 600.00 | 600.00 | 54,640 |
| 2023-03-02 | 590.00 | 606.00 | 590.00 | 592.00 | 592.00 | 46,923 |
| 2023-03-01 | 596.00 | 606.00 | 584.08 | 604.00 | 604.00 | 36,388 |
| 2023-02-28 | 580.00 | 587.10 | 580.00 | 586.00 | 586.00 | 73,126 |
| 2023-02-27 | 584.00 | 586.00 | 570.00 | 580.00 | 580.00 | 71,845 |
| 2023-02-24 | 580.00 | 598.00 | 580.00 | 582.00 | 582.00 | 4,411 |
| 2023-02-23 | 594.00 | 596.00 | 578.36 | 588.00 | 588.00 | 22,963 |
| 2023-02-22 | 594.00 | 596.00 | 590.00 | 593.00 | 593.00 | 9,492 |
| 2023-02-21 | 594.00 | 598.50 | 594.00 | 594.00 | 594.00 | 4,455 |
| 2023-02-20 | 598.00 | 607.00 | 594.00 | 594.00 | 594.00 | 57,840 |
| 2023-02-17 | 600.00 | 607.50 | 590.00 | 599.00 | 599.00 | 79,111 |
| 2023-02-16 | 600.00 | 620.00 | 594.12 | 597.00 | 597.00 | 48,369 |
| 2023-02-15 | 600.00 | 618.00 | 598.00 | 598.00 | 598.00 | 109,405 |
| 2023-02-14 | 602.00 | 602.36 | 596.00 | 598.00 | 598.00 | 45,188 |
| 2023-02-13 | 604.00 | 610.00 | 592.00 | 601.00 | 601.00 | 113,284 |
| 2023-02-10 | 610.00 | 612.00 | 594.00 | 604.00 | 604.00 | 103,063 |
| 2023-02-09 | 605.44 | 620.50 | 605.44 | 617.00 | 617.00 | 80,150 |
| 2023-02-08 | 614.00 | 614.00 | 604.50 | 610.00 | 610.00 | 12,521 |
| 2023-02-07 | 606.00 | 612.00 | 600.00 | 612.00 | 612.00 | 110,000 |
| 2023-02-06 | 611.50 | 617.50 | 600.00 | 605.00 | 605.00 | 111,425 |
| 2023-02-03 | 613.00 | 613.00 | 610.00 | 612.00 | 612.00 | 134,944 |
| 2023-02-02 | 612.08 | 618.00 | 610.00 | 615.00 | 615.00 | 161,557 |
| 2023-02-01 | 618.00 | 630.00 | 609.88 | 616.00 | 616.00 | 198,446 |
| 2023-01-31 | 620.00 | 620.00 | 593.45 | 610.00 | 610.00 | 24,345 |
| 2023-01-30 | 602.00 | 602.44 | 591.18 | 594.00 | 594.00 | 39,314 |
| 2023-01-27 | 610.00 | 610.00 | 594.00 | 602.00 | 602.00 | 122,239 |
| 2023-01-26 | 600.00 | 604.80 | 595.56 | 600.00 | 600.00 | 204,089 |
| 2023-01-25 | 600.00 | 602.00 | 594.00 | 597.00 | 597.00 | 9,475 |
| 2023-01-24 | 606.00 | 607.00 | 587.44 | 601.00 | 601.00 | 33,424 |
| 2023-01-23 | 614.00 | 616.00 | 590.00 | 608.00 | 608.00 | 19,694 |
| 2023-01-20 | 608.00 | 616.00 | 606.00 | 614.00 | 614.00 | 26,118 |
| 2023-01-19 | 614.00 | 616.00 | 608.50 | 613.00 | 613.00 | 15,741 |
| 2023-01-18 | 614.00 | 616.00 | 612.40 | 614.00 | 614.00 | 13,328 |
| 2023-01-17 | 608.00 | 616.00 | 608.00 | 616.00 | 616.00 | 13,765 |
| 2023-01-16 | 610.00 | 614.50 | 606.00 | 610.00 | 610.00 | 32,923 |
| 2023-01-13 | 606.00 | 616.00 | 606.00 | 610.00 | 610.00 | 33,391 |
| 2023-01-12 | 614.00 | 616.00 | 598.00 | 611.00 | 611.00 | 39,273 |
| 2023-01-11 | 612.00 | 624.00 | 612.00 | 614.00 | 614.00 | 31,070 |
| 2023-01-10 | 622.00 | 624.00 | 612.00 | 617.00 | 617.00 | 40,347 |
| 2023-01-09 | 628.00 | 629.00 | 622.00 | 622.00 | 622.00 | 18,559 |
| 2023-01-06 | 632.00 | 638.00 | 622.00 | 624.00 | 624.00 | 54,764 |
| 2023-01-05 | 640.00 | 651.00 | 634.00 | 641.00 | 641.00 | 22,783 |
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.