Riverstone Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 566.00 | 574.00 | 563.39 | 574.00 | 574.00 | 7,960 |
| 2022-07-12 | 554.00 | 573.06 | 550.40 | 566.00 | 566.00 | 45,828 |
| 2022-07-11 | 600.00 | 605.04 | 551.15 | 559.00 | 559.00 | 93,444 |
| 2022-07-08 | 608.00 | 608.00 | 594.68 | 602.00 | 602.00 | 13,966 |
| 2022-07-07 | 600.00 | 600.00 | 588.00 | 598.00 | 598.00 | 68,779 |
| 2022-07-06 | 602.00 | 614.00 | 595.33 | 606.00 | 606.00 | 70,019 |
| 2022-07-05 | 630.00 | 630.71 | 606.00 | 616.00 | 616.00 | 122,684 |
| 2022-07-04 | 650.00 | 660.00 | 631.92 | 634.00 | 634.00 | 23,328 |
| 2022-07-01 | 670.00 | 670.00 | 652.58 | 659.00 | 659.00 | 23,087 |
| 2022-06-30 | 670.00 | 684.00 | 644.00 | 666.00 | 666.00 | 193,464 |
| 2022-06-29 | 680.00 | 692.00 | 668.00 | 670.00 | 670.00 | 324,818 |
| 2022-06-28 | 636.00 | 678.00 | 636.00 | 678.00 | 678.00 | 27,200 |
| 2022-06-27 | 616.00 | 644.00 | 616.00 | 641.00 | 641.00 | 52,759 |
| 2022-06-24 | 634.00 | 637.27 | 618.09 | 626.00 | 626.00 | 331,780 |
| 2022-06-23 | 642.00 | 651.74 | 640.00 | 642.00 | 642.00 | 83,158 |
| 2022-06-22 | 670.00 | 670.00 | 640.10 | 648.00 | 648.00 | 109,698 |
| 2022-06-21 | 660.00 | 668.00 | 651.08 | 660.00 | 660.00 | 80,843 |
| 2022-06-20 | 670.00 | 680.64 | 650.00 | 662.00 | 662.00 | 147,952 |
| 2022-06-17 | 684.00 | 689.99 | 662.00 | 670.00 | 670.00 | 154,875 |
| 2022-06-16 | 706.00 | 716.12 | 682.00 | 684.00 | 684.00 | 38,088 |
| 2022-06-15 | 718.00 | 720.00 | 699.75 | 706.00 | 706.00 | 49,840 |
| 2022-06-14 | 726.00 | 726.00 | 704.00 | 714.00 | 714.00 | 136,088 |
| 2022-06-13 | 750.00 | 750.00 | 692.40 | 712.00 | 712.00 | 130,440 |
| 2022-06-10 | 726.00 | 750.00 | 726.00 | 738.00 | 738.00 | 104,941 |
| 2022-06-09 | 714.00 | 740.00 | 714.00 | 728.00 | 728.00 | 55,365 |
| 2022-06-08 | 706.00 | 721.88 | 706.00 | 716.00 | 716.00 | 145,954 |
| 2022-06-07 | 700.00 | 710.00 | 700.00 | 708.00 | 708.00 | 139,921 |
| 2022-06-06 | 710.00 | 710.00 | 688.00 | 704.00 | 704.00 | 31,245 |
| 2022-06-01 | 696.00 | 708.00 | 696.00 | 704.00 | 704.00 | 137,132 |
| 2022-05-31 | 690.00 | 710.00 | 690.00 | 702.00 | 702.00 | 235,648 |
| 2022-05-30 | 688.00 | 708.00 | 682.00 | 690.00 | 690.00 | 96,446 |
| 2022-05-27 | 678.00 | 695.01 | 678.00 | 688.00 | 688.00 | 39,401 |
| 2022-05-26 | 670.00 | 686.00 | 670.00 | 686.00 | 686.00 | 34,070 |
| 2022-05-25 | 676.00 | 679.90 | 633.86 | 672.00 | 672.00 | 235,766 |
| 2022-05-24 | 672.00 | 680.00 | 672.00 | 680.00 | 680.00 | 16,297 |
| 2022-05-23 | 672.00 | 680.00 | 672.00 | 680.00 | 680.00 | 41,810 |
| 2022-05-20 | 684.00 | 684.00 | 670.00 | 676.00 | 676.00 | 56,807 |
| 2022-05-19 | 670.00 | 684.00 | 664.00 | 669.00 | 669.00 | 85,919 |
| 2022-05-18 | 674.00 | 698.00 | 672.30 | 680.00 | 680.00 | 53,241 |
| 2022-05-17 | 640.00 | 688.00 | 640.00 | 670.00 | 670.00 | 62,567 |
| 2022-05-16 | 640.00 | 650.00 | 636.00 | 640.00 | 640.00 | 40,953 |
| 2022-05-13 | 648.00 | 652.00 | 636.00 | 638.00 | 638.00 | 60,293 |
| 2022-05-12 | 662.00 | 670.00 | 635.19 | 640.00 | 640.00 | 130,613 |
| 2022-05-11 | 646.00 | 678.00 | 646.00 | 662.00 | 662.00 | 68,681 |
| 2022-05-10 | 664.00 | 667.52 | 642.00 | 644.00 | 644.00 | 87,063 |
| 2022-05-09 | 666.00 | 669.76 | 660.00 | 667.00 | 667.00 | 86,852 |
| 2022-05-06 | 664.00 | 670.00 | 658.00 | 666.00 | 666.00 | 61,136 |
| 2022-05-05 | 680.00 | 682.00 | 658.00 | 668.00 | 668.00 | 101,834 |
| 2022-05-04 | 662.00 | 680.00 | 662.00 | 680.00 | 680.00 | 43,598 |
| 2022-05-03 | 672.00 | 690.54 | 672.00 | 678.00 | 678.00 | 51,641 |
| 2022-04-29 | 644.00 | 688.00 | 642.00 | 680.00 | 680.00 | 253,657 |
| 2022-04-28 | 628.00 | 638.00 | 616.00 | 626.00 | 626.00 | 48,634 |
| 2022-04-27 | 604.00 | 630.00 | 604.00 | 630.00 | 630.00 | 31,075 |
| 2022-04-26 | 590.00 | 608.00 | 590.00 | 606.00 | 606.00 | 147,401 |
| 2022-04-25 | 618.00 | 618.00 | 569.52 | 582.00 | 582.00 | 444,463 |
| 2022-04-22 | 622.00 | 642.30 | 618.00 | 620.00 | 620.00 | 31,483 |
| 2022-04-21 | 622.00 | 635.05 | 622.00 | 630.00 | 630.00 | 21,961 |
| 2022-04-20 | 612.00 | 638.00 | 612.00 | 638.00 | 638.00 | 41,720 |
| 2022-04-19 | 630.00 | 633.00 | 612.24 | 620.00 | 620.00 | 91,931 |
| 2022-04-14 | 636.00 | 642.00 | 632.00 | 638.00 | 638.00 | 47,963 |
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.