Riverstone Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 616.00 | 624.00 | 608.80 | 616.00 | 616.00 | 12,185 |
| 2022-10-06 | 616.00 | 620.66 | 616.00 | 616.00 | 616.00 | 54,149 |
| 2022-10-05 | 620.00 | 621.00 | 610.00 | 610.00 | 610.00 | 7,572 |
| 2022-10-04 | 620.00 | 625.36 | 613.63 | 620.00 | 620.00 | 24,513 |
| 2022-10-03 | 620.00 | 625.84 | 615.68 | 622.00 | 622.00 | 22,307 |
| 2022-09-30 | 620.00 | 631.98 | 611.88 | 626.00 | 626.00 | 37,034 |
| 2022-09-29 | 626.00 | 630.00 | 610.00 | 610.00 | 610.00 | 47,492 |
| 2022-09-28 | 630.00 | 636.00 | 622.00 | 636.00 | 636.00 | 13,604 |
| 2022-09-27 | 644.00 | 647.68 | 636.00 | 638.00 | 638.00 | 23,152 |
| 2022-09-26 | 652.00 | 660.80 | 624.50 | 638.00 | 638.00 | 156,143 |
| 2022-09-23 | 680.00 | 688.00 | 656.00 | 658.00 | 658.00 | 26,898 |
| 2022-09-22 | 670.00 | 684.00 | 664.08 | 680.00 | 680.00 | 14,376 |
| 2022-09-21 | 674.00 | 679.00 | 670.00 | 672.00 | 672.00 | 25,111 |
| 2022-09-20 | 676.00 | 681.40 | 676.00 | 676.00 | 676.00 | 27,758 |
| 2022-09-16 | 678.00 | 682.14 | 676.00 | 682.00 | 682.00 | 27,554 |
| 2022-09-15 | 680.00 | 689.40 | 680.00 | 680.00 | 680.00 | 12,834 |
| 2022-09-14 | 680.00 | 687.39 | 680.00 | 680.00 | 680.00 | 22,975 |
| 2022-09-13 | 686.00 | 689.20 | 680.41 | 682.00 | 682.00 | 10,980 |
| 2022-09-12 | 678.00 | 686.75 | 672.00 | 680.00 | 680.00 | 19,112 |
| 2022-09-09 | 678.00 | 688.00 | 676.00 | 688.00 | 688.00 | 10,658 |
| 2022-09-08 | 674.00 | 686.00 | 672.00 | 686.00 | 686.00 | 20,478 |
| 2022-09-07 | 678.00 | 680.00 | 670.00 | 672.00 | 672.00 | 82,277 |
| 2022-09-06 | 680.00 | 682.00 | 670.00 | 675.00 | 675.00 | 67,660 |
| 2022-09-05 | 680.00 | 684.00 | 670.00 | 684.00 | 684.00 | 31,688 |
| 2022-09-02 | 664.00 | 678.00 | 658.00 | 678.00 | 678.00 | 47,948 |
| 2022-09-01 | 662.00 | 668.00 | 651.55 | 660.00 | 660.00 | 65,581 |
| 2022-08-31 | 662.00 | 664.00 | 652.00 | 660.00 | 660.00 | 132,497 |
| 2022-08-30 | 660.00 | 662.26 | 654.00 | 658.00 | 658.00 | 173,729 |
| 2022-08-26 | 650.00 | 658.00 | 650.00 | 655.00 | 655.00 | 17,584 |
| 2022-08-25 | 644.00 | 653.84 | 644.00 | 652.00 | 652.00 | 49,499 |
| 2022-08-24 | 644.00 | 655.76 | 636.00 | 650.00 | 650.00 | 80,576 |
| 2022-08-23 | 654.00 | 655.96 | 644.00 | 644.00 | 644.00 | 45,112 |
| 2022-08-22 | 664.00 | 671.82 | 654.00 | 658.00 | 658.00 | 17,201 |
| 2022-08-19 | 666.00 | 666.00 | 658.67 | 662.00 | 662.00 | 23,167 |
| 2022-08-18 | 674.00 | 674.00 | 654.00 | 660.00 | 660.00 | 17,978 |
| 2022-08-17 | 666.00 | 667.00 | 654.00 | 663.00 | 663.00 | 84,855 |
| 2022-08-16 | 664.00 | 670.32 | 660.34 | 668.00 | 668.00 | 66,370 |
| 2022-08-15 | 660.00 | 669.04 | 654.00 | 666.00 | 666.00 | 48,486 |
| 2022-08-12 | 662.00 | 672.00 | 660.00 | 666.00 | 666.00 | 12,338 |
| 2022-08-11 | 662.00 | 672.55 | 661.74 | 666.00 | 666.00 | 12,330 |
| 2022-08-10 | 674.08 | 674.08 | 660.00 | 667.00 | 667.00 | 14,886 |
| 2022-08-09 | 662.00 | 672.12 | 660.00 | 668.00 | 668.00 | 36,673 |
| 2022-08-08 | 664.00 | 667.39 | 660.00 | 660.00 | 660.00 | 48,482 |
| 2022-08-05 | 660.00 | 674.40 | 660.00 | 674.00 | 674.00 | 27,010 |
| 2022-08-04 | 662.00 | 674.38 | 660.00 | 674.00 | 674.00 | 10,545 |
| 2022-08-03 | 680.00 | 680.00 | 660.00 | 676.00 | 676.00 | 21,541 |
| 2022-08-02 | 660.00 | 672.00 | 655.34 | 668.00 | 668.00 | 114,124 |
| 2022-08-01 | 664.00 | 675.32 | 656.96 | 660.00 | 660.00 | 14,040 |
| 2022-07-29 | 666.00 | 674.00 | 640.52 | 674.00 | 674.00 | 46,593 |
| 2022-07-28 | 652.00 | 680.00 | 652.00 | 679.00 | 679.00 | 102,420 |
| 2022-07-27 | 636.00 | 658.00 | 632.00 | 657.00 | 657.00 | 42,632 |
| 2022-07-26 | 636.00 | 646.33 | 632.00 | 646.00 | 646.00 | 26,989 |
| 2022-07-25 | 620.00 | 641.20 | 620.00 | 637.00 | 637.00 | 15,013 |
| 2022-07-22 | 614.00 | 627.36 | 614.00 | 622.00 | 622.00 | 11,158 |
| 2022-07-21 | 600.00 | 618.00 | 600.00 | 614.00 | 614.00 | 23,201 |
| 2022-07-20 | 580.00 | 600.00 | 580.00 | 600.00 | 600.00 | 7,283 |
| 2022-07-19 | 570.00 | 592.00 | 570.00 | 582.00 | 582.00 | 31,897 |
| 2022-07-18 | 558.00 | 584.00 | 558.00 | 570.00 | 570.00 | 41,405 |
| 2022-07-15 | 542.00 | 556.00 | 530.42 | 555.00 | 555.00 | 51,445 |
| 2022-07-14 | 562.00 | 565.51 | 552.00 | 553.00 | 553.00 | 5,027 |
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.