Riverstone Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 676.00 | 676.00 | 642.46 | 668.00 | 668.00 | 48,316 |
| 2023-01-03 | 680.00 | 680.00 | 666.00 | 680.00 | 680.00 | 22,401 |
| 2022-12-30 | 672.00 | 678.00 | 670.00 | 678.00 | 678.00 | 18,598 |
| 2022-12-29 | 674.00 | 678.60 | 670.00 | 672.00 | 672.00 | 49,557 |
| 2022-12-28 | 648.00 | 674.00 | 648.00 | 674.00 | 674.00 | 19,951 |
| 2022-12-23 | 654.00 | 660.00 | 640.00 | 654.00 | 654.00 | 22,644 |
| 2022-12-22 | 680.00 | 682.00 | 654.00 | 656.00 | 656.00 | 39,468 |
| 2022-12-21 | 670.00 | 676.31 | 662.83 | 676.00 | 676.00 | 13,241 |
| 2022-12-20 | 672.00 | 681.36 | 672.00 | 678.00 | 678.00 | 67,374 |
| 2022-12-19 | 678.00 | 678.94 | 667.88 | 674.00 | 674.00 | 15,266 |
| 2022-12-16 | 668.00 | 675.50 | 662.00 | 666.00 | 666.00 | 115,404 |
| 2022-12-15 | 670.00 | 680.31 | 666.00 | 668.00 | 668.00 | 65,337 |
| 2022-12-14 | 662.00 | 684.00 | 662.00 | 674.00 | 674.00 | 46,750 |
| 2022-12-13 | 670.00 | 678.00 | 659.88 | 677.00 | 677.00 | 35,606 |
| 2022-12-12 | 650.00 | 670.00 | 643.26 | 670.00 | 670.00 | 19,829 |
| 2022-12-09 | 650.00 | 655.04 | 650.00 | 652.00 | 652.00 | 24,230 |
| 2022-12-08 | 642.00 | 658.00 | 640.00 | 650.00 | 650.00 | 52,627 |
| 2022-12-07 | 670.00 | 680.00 | 646.00 | 648.00 | 648.00 | 37,864 |
| 2022-12-06 | 692.00 | 704.00 | 688.00 | 690.00 | 690.00 | 13,322 |
| 2022-12-05 | 718.00 | 718.00 | 688.00 | 694.00 | 694.00 | 49,506 |
| 2022-12-02 | 716.00 | 720.50 | 711.78 | 712.00 | 712.00 | 31,988 |
| 2022-12-01 | 718.00 | 720.00 | 716.00 | 716.00 | 716.00 | 41,771 |
| 2022-11-30 | 720.00 | 724.00 | 712.35 | 720.00 | 720.00 | 72,051 |
| 2022-11-29 | 712.00 | 718.00 | 710.00 | 712.00 | 712.00 | 61,837 |
| 2022-11-28 | 708.00 | 718.00 | 704.32 | 712.00 | 712.00 | 24,767 |
| 2022-11-25 | 720.00 | 720.00 | 712.00 | 718.00 | 718.00 | 19,494 |
| 2022-11-24 | 704.00 | 720.00 | 694.28 | 717.00 | 717.00 | 31,215 |
| 2022-11-23 | 704.00 | 704.00 | 689.42 | 704.00 | 704.00 | 45,875 |
| 2022-11-22 | 680.00 | 698.92 | 678.48 | 690.00 | 690.00 | 57,748 |
| 2022-11-21 | 696.00 | 701.00 | 680.00 | 684.00 | 684.00 | 57,416 |
| 2022-11-18 | 696.00 | 701.15 | 696.00 | 696.00 | 696.00 | 41,003 |
| 2022-11-17 | 700.00 | 704.00 | 699.36 | 703.00 | 703.00 | 72,988 |
| 2022-11-16 | 696.00 | 705.00 | 693.42 | 701.00 | 701.00 | 35,125 |
| 2022-11-15 | 686.00 | 693.53 | 670.00 | 690.00 | 690.00 | 65,297 |
| 2022-11-14 | 676.00 | 686.00 | 669.88 | 684.00 | 684.00 | 73,219 |
| 2022-11-11 | 688.00 | 688.00 | 678.00 | 678.00 | 678.00 | 46,825 |
| 2022-11-10 | 688.00 | 688.87 | 682.00 | 686.00 | 686.00 | 87,951 |
| 2022-11-09 | 686.00 | 698.00 | 679.39 | 682.00 | 682.00 | 59,571 |
| 2022-11-08 | 704.00 | 704.00 | 693.56 | 702.00 | 702.00 | 24,733 |
| 2022-11-07 | 730.00 | 732.00 | 690.00 | 704.00 | 704.00 | 121,836 |
| 2022-11-04 | 684.00 | 736.00 | 681.44 | 722.00 | 722.00 | 234,671 |
| 2022-11-03 | 632.00 | 688.00 | 631.69 | 680.00 | 680.00 | 411,489 |
| 2022-11-02 | 634.00 | 636.00 | 628.00 | 628.00 | 628.00 | 19,361 |
| 2022-11-01 | 636.00 | 636.00 | 626.00 | 630.00 | 630.00 | 74,553 |
| 2022-10-31 | 624.00 | 634.00 | 624.00 | 634.00 | 634.00 | 51,266 |
| 2022-10-28 | 620.00 | 628.00 | 618.00 | 622.00 | 622.00 | 45,815 |
| 2022-10-27 | 600.00 | 626.00 | 599.84 | 623.00 | 623.00 | 176,519 |
| 2022-10-26 | 598.00 | 600.00 | 590.00 | 596.00 | 596.00 | 64,901 |
| 2022-10-25 | 590.00 | 592.10 | 588.00 | 592.00 | 592.00 | 105,098 |
| 2022-10-24 | 594.00 | 598.00 | 590.00 | 590.00 | 590.00 | 65,617 |
| 2022-10-21 | 590.00 | 598.00 | 588.00 | 598.00 | 598.00 | 13,542 |
| 2022-10-20 | 600.00 | 600.00 | 588.00 | 588.00 | 588.00 | 117,232 |
| 2022-10-19 | 590.00 | 600.00 | 590.00 | 590.00 | 590.00 | 2,574 |
| 2022-10-18 | 600.00 | 600.00 | 588.00 | 590.00 | 590.00 | 119,647 |
| 2022-10-17 | 604.00 | 604.00 | 592.30 | 604.00 | 604.00 | 12,566 |
| 2022-10-14 | 588.00 | 595.84 | 588.00 | 592.00 | 592.00 | 153,272 |
| 2022-10-13 | 584.00 | 599.99 | 576.00 | 588.00 | 588.00 | 23,345 |
| 2022-10-12 | 596.00 | 614.00 | 594.53 | 604.00 | 604.00 | 20,916 |
| 2022-10-11 | 610.00 | 620.00 | 600.00 | 600.00 | 600.00 | 17,927 |
| 2022-10-10 | 604.00 | 624.00 | 601.98 | 624.00 | 624.00 | 7,440 |
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.