Riverstone Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 578.00 | 600.00 | 578.00 | 591.00 | 591.00 | 1,941 |
| 2026-07-27 | 574.00 | 586.00 | 574.00 | 582.00 | 582.00 | 314 |
| 2026-07-24 | 550.00 | 585.28 | 550.00 | 568.00 | 568.00 | 719 |
| 2026-07-23 | 584.00 | 584.00 | 550.00 | 567.00 | 567.00 | 479 |
| 2026-07-22 | 550.00 | 586.00 | 550.00 | 568.00 | 568.00 | 1,321 |
| 2026-07-21 | 550.00 | 581.57 | 550.00 | 568.00 | 568.00 | 3,124 |
| 2026-07-20 | 550.00 | 585.28 | 550.00 | 568.00 | 568.00 | 2,104 |
| 2026-07-17 | 550.00 | 568.00 | 550.00 | 568.00 | 568.00 | 74 |
| 2026-07-16 | 584.92 | 584.92 | 565.00 | 568.00 | 568.00 | 105 |
| 2026-07-15 | 566.00 | 586.00 | 566.00 | 568.00 | 568.00 | 9 |
| 2026-07-14 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | 2,674 |
| 2026-07-13 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | 0 |
| 2026-07-10 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | 0 |
| 2026-07-09 | 550.00 | 568.00 | 550.00 | 568.00 | 568.00 | 0 |
| 2026-07-08 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | 0 |
| 2026-07-07 | 575.00 | 584.00 | 575.00 | 584.00 | 584.00 | 500 |
| 2026-07-06 | 575.00 | 575.04 | 574.00 | 574.00 | 574.00 | 260 |
| 2026-07-03 | 600.00 | 610.00 | 575.00 | 579.00 | 579.00 | 2,303 |
| 2026-07-02 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 195 |
| 2026-07-01 | 560.00 | 588.00 | 560.00 | 575.00 | 575.00 | 84 |
| 2026-06-30 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2026-06-29 | 590.00 | 590.00 | 544.00 | 567.00 | 567.00 | 1 |
| 2026-06-26 | 585.00 | 585.00 | 566.00 | 566.00 | 566.00 | 1,127 |
| 2026-06-25 | 540.00 | 565.00 | 540.00 | 565.00 | 565.00 | 2,153 |
| 2026-06-24 | 575.90 | 575.90 | 545.00 | 565.00 | 565.00 | 3,685 |
| 2026-06-23 | 562.00 | 574.00 | 546.00 | 560.00 | 560.00 | 1,005 |
| 2026-06-22 | 576.60 | 576.60 | 556.11 | 567.00 | 567.00 | 2,349 |
| 2026-06-19 | 550.00 | 588.00 | 550.00 | 550.00 | 550.00 | 179,870 |
| 2026-06-18 | 560.00 | 569.60 | 560.00 | 560.00 | 560.00 | 12,117 |
| 2026-06-17 | 554.00 | 577.00 | 554.00 | 554.00 | 554.00 | 4,633 |
| 2026-06-16 | 572.00 | 572.00 | 554.00 | 567.00 | 567.00 | 13,633 |
| 2026-06-15 | 572.00 | 590.00 | 554.00 | 556.00 | 556.00 | 5,324 |
| 2026-06-12 | 554.00 | 576.00 | 554.00 | 572.00 | 572.00 | 14,841 |
| 2026-06-11 | 556.00 | 570.00 | 548.00 | 554.00 | 554.00 | 7,475 |
| 2026-06-10 | 569.00 | 569.00 | 553.00 | 564.00 | 564.00 | 8,610 |
| 2026-06-09 | 569.00 | 575.00 | 560.00 | 562.50 | 562.50 | 2,018 |
| 2026-06-08 | 552.93 | 585.00 | 552.93 | 567.50 | 567.50 | 9,093 |
| 2026-06-05 | 540.00 | 578.00 | 540.00 | 570.00 | 570.00 | 7,005 |
| 2026-06-04 | 555.00 | 587.00 | 545.00 | 562.50 | 562.50 | 18,523 |
| 2026-06-03 | 555.00 | 587.50 | 554.50 | 565.00 | 565.00 | 3,433 |
| 2026-06-02 | 555.54 | 587.50 | 550.00 | 572.50 | 572.50 | 804 |
| 2026-06-01 | 565.00 | 590.00 | 550.00 | 572.50 | 572.50 | 10,025 |
| 2026-05-29 | 595.00 | 595.00 | 572.50 | 572.50 | 572.50 | 22,582 |
| 2026-05-28 | 595.00 | 595.00 | 550.00 | 572.50 | 572.50 | 1,036 |
| 2026-05-27 | 550.00 | 595.00 | 550.00 | 587.50 | 587.50 | 2,648 |
| 2026-05-26 | 590.00 | 595.00 | 570.00 | 580.00 | 580.00 | 3,563 |
| 2026-05-22 | 595.00 | 595.00 | 572.50 | 572.50 | 572.50 | 975 |
| 2026-05-21 | 595.00 | 595.00 | 572.50 | 572.50 | 572.50 | 6,065 |
| 2026-05-20 | 595.00 | 600.00 | 571.00 | 572.50 | 572.50 | 5,121 |
| 2026-05-19 | 600.00 | 610.00 | 582.04 | 592.50 | 592.50 | 14,937 |
| 2026-05-18 | 600.00 | 610.00 | 568.75 | 597.50 | 597.50 | 2,726 |
| 2026-05-15 | 590.00 | 600.00 | 565.00 | 600.00 | 600.00 | 12,843 |
| 2026-05-14 | 600.00 | 600.00 | 565.00 | 565.00 | 565.00 | 1,809 |
| 2026-05-13 | 570.00 | 586.06 | 570.00 | 570.00 | 570.00 | 13,358 |
| 2026-05-12 | 575.00 | 584.60 | 565.00 | 570.00 | 570.00 | 3,381 |
| 2026-05-11 | 568.50 | 575.00 | 568.50 | 575.00 | 575.00 | 217 |
| 2026-05-08 | 600.00 | 600.00 | 575.00 | 577.50 | 577.50 | 33,361 |
| 2026-05-07 | 572.00 | 598.90 | 572.00 | 572.50 | 572.50 | 358 |
| 2026-05-06 | 585.00 | 603.80 | 565.00 | 587.50 | 587.50 | 3,700 |
| 2026-05-05 | 580.00 | 650.00 | 555.00 | 595.00 | 595.00 | 8,317 |
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.