Riverstone Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 642.00 | 644.00 | 632.00 | 644.00 | 644.00 | 40,426 |
| 2022-04-12 | 648.00 | 654.00 | 634.00 | 634.00 | 634.00 | 73,461 |
| 2022-04-11 | 642.00 | 658.00 | 642.00 | 658.00 | 658.00 | 15,510 |
| 2022-04-08 | 648.00 | 654.00 | 646.00 | 646.00 | 646.00 | 25,851 |
| 2022-04-07 | 642.00 | 660.00 | 642.00 | 650.00 | 650.00 | 29,786 |
| 2022-04-06 | 656.00 | 660.00 | 640.00 | 654.00 | 654.00 | 50,294 |
| 2022-04-05 | 646.00 | 670.00 | 646.00 | 667.00 | 667.00 | 35,639 |
| 2022-04-04 | 648.00 | 660.00 | 634.00 | 660.00 | 660.00 | 40,732 |
| 2022-04-01 | 632.00 | 646.00 | 620.00 | 640.00 | 640.00 | 91,628 |
| 2022-03-31 | 652.00 | 659.87 | 644.00 | 648.00 | 648.00 | 126,183 |
| 2022-03-30 | 652.00 | 659.92 | 650.00 | 656.00 | 656.00 | 100,885 |
| 2022-03-29 | 660.00 | 670.00 | 654.00 | 658.00 | 658.00 | 169,694 |
| 2022-03-28 | 666.00 | 671.05 | 658.00 | 668.00 | 668.00 | 116,488 |
| 2022-03-25 | 656.00 | 674.00 | 656.00 | 666.00 | 666.00 | 47,608 |
| 2022-03-24 | 654.00 | 664.00 | 654.00 | 660.00 | 660.00 | 17,299 |
| 2022-03-23 | 652.00 | 668.00 | 652.00 | 658.00 | 658.00 | 87,883 |
| 2022-03-22 | 668.00 | 674.00 | 650.00 | 650.00 | 650.00 | 90,376 |
| 2022-03-21 | 662.00 | 684.00 | 662.00 | 666.00 | 666.00 | 138,419 |
| 2022-03-18 | 648.00 | 678.00 | 647.66 | 662.00 | 662.00 | 469,741 |
| 2022-03-17 | 640.00 | 652.00 | 634.00 | 646.00 | 646.00 | 154,302 |
| 2022-03-16 | 640.00 | 640.00 | 626.00 | 630.00 | 630.00 | 200,843 |
| 2022-03-15 | 650.00 | 650.00 | 630.00 | 634.00 | 634.00 | 115,429 |
| 2022-03-14 | 636.00 | 644.00 | 630.48 | 636.00 | 636.00 | 106,086 |
| 2022-03-11 | 620.00 | 648.00 | 614.38 | 640.00 | 640.00 | 306,512 |
| 2022-03-10 | 630.00 | 630.00 | 610.00 | 616.00 | 616.00 | 148,632 |
| 2022-03-09 | 620.00 | 636.00 | 616.60 | 620.00 | 620.00 | 190,644 |
| 2022-03-08 | 626.00 | 654.00 | 600.65 | 614.00 | 614.00 | 213,614 |
| 2022-03-07 | 594.00 | 638.00 | 589.96 | 616.00 | 616.00 | 182,558 |
| 2022-03-04 | 588.00 | 596.00 | 584.00 | 590.00 | 590.00 | 214,603 |
| 2022-03-03 | 578.00 | 600.00 | 578.00 | 594.00 | 594.00 | 104,058 |
| 2022-03-02 | 572.00 | 580.00 | 572.00 | 580.00 | 580.00 | 93,175 |
| 2022-03-01 | 574.00 | 580.00 | 562.69 | 572.00 | 572.00 | 151,853 |
| 2022-02-28 | 562.00 | 580.00 | 562.00 | 576.00 | 576.00 | 63,672 |
| 2022-02-25 | 558.00 | 573.01 | 556.50 | 562.00 | 562.00 | 64,478 |
| 2022-02-24 | 560.00 | 565.98 | 550.63 | 556.00 | 556.00 | 96,074 |
| 2022-02-23 | 554.00 | 559.80 | 548.00 | 558.00 | 558.00 | 39,777 |
| 2022-02-22 | 534.00 | 558.00 | 527.58 | 556.00 | 556.00 | 54,977 |
| 2022-02-21 | 532.00 | 537.05 | 512.00 | 532.00 | 532.00 | 126,222 |
| 2022-02-18 | 538.00 | 540.95 | 527.50 | 528.00 | 528.00 | 96,757 |
| 2022-02-17 | 556.00 | 556.00 | 533.75 | 540.00 | 540.00 | 129,281 |
| 2022-02-16 | 560.00 | 562.00 | 550.00 | 554.00 | 554.00 | 79,607 |
| 2022-02-15 | 574.00 | 576.49 | 560.00 | 565.00 | 565.00 | 59,164 |
| 2022-02-14 | 554.00 | 588.00 | 552.00 | 574.00 | 574.00 | 135,129 |
| 2022-02-11 | 562.00 | 572.00 | 555.31 | 564.00 | 564.00 | 51,342 |
| 2022-02-10 | 552.00 | 578.00 | 552.00 | 570.00 | 570.00 | 153,306 |
| 2022-02-09 | 540.00 | 562.63 | 540.00 | 558.00 | 558.00 | 141,923 |
| 2022-02-08 | 524.00 | 538.00 | 524.00 | 538.00 | 538.00 | 800,627 |
| 2022-02-07 | 524.00 | 526.15 | 506.00 | 506.00 | 506.00 | 92,241 |
| 2022-02-04 | 520.00 | 537.70 | 516.00 | 526.00 | 526.00 | 100,129 |
| 2022-02-03 | 524.00 | 524.98 | 507.51 | 514.00 | 514.00 | 154,525 |
| 2022-02-02 | 530.00 | 532.00 | 520.32 | 524.00 | 524.00 | 1,931,581 |
| 2022-02-01 | 564.00 | 574.00 | 516.00 | 520.00 | 520.00 | 404,515 |
| 2022-01-31 | 546.00 | 564.49 | 540.00 | 554.00 | 554.00 | 436,866 |
| 2022-01-28 | 518.00 | 550.00 | 512.00 | 534.00 | 534.00 | 833,259 |
| 2022-01-27 | 473.00 | 529.59 | 472.00 | 514.00 | 514.00 | 2,100,266 |
| 2022-01-26 | 462.00 | 468.79 | 459.00 | 468.00 | 468.00 | 250,565 |
| 2022-01-25 | 457.00 | 462.00 | 457.00 | 460.00 | 460.00 | 1,879,750 |
| 2022-01-24 | 470.00 | 470.00 | 455.00 | 459.00 | 459.00 | 35,710 |
| 2022-01-21 | 473.00 | 473.00 | 470.00 | 472.00 | 472.00 | 109,333 |
| 2022-01-20 | 475.00 | 476.20 | 472.00 | 473.00 | 473.00 | 51,751 |
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.