Riverstone Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 477.00 | 478.00 | 475.00 | 475.00 | 475.00 | 113,277 |
| 2022-01-18 | 478.00 | 482.20 | 475.79 | 476.50 | 476.50 | 267,806 |
| 2022-01-17 | 467.00 | 486.00 | 467.00 | 483.00 | 483.00 | 91,012 |
| 2022-01-14 | 463.00 | 469.52 | 458.01 | 464.00 | 464.00 | 224,584 |
| 2022-01-13 | 460.00 | 465.00 | 458.40 | 465.00 | 465.00 | 217,027 |
| 2022-01-12 | 469.00 | 471.00 | 465.00 | 465.00 | 465.00 | 185,466 |
| 2022-01-11 | 464.00 | 470.00 | 461.00 | 461.00 | 461.00 | 125,820 |
| 2022-01-10 | 463.00 | 465.00 | 458.00 | 462.00 | 462.00 | 77,667 |
| 2022-01-07 | 458.00 | 460.00 | 458.00 | 460.00 | 460.00 | 141,579 |
| 2022-01-06 | 464.00 | 468.00 | 457.00 | 460.00 | 460.00 | 80,076 |
| 2022-01-05 | 466.00 | 466.00 | 464.00 | 464.00 | 464.00 | 171,254 |
| 2022-01-04 | 467.00 | 469.00 | 462.30 | 464.00 | 464.00 | 92,682 |
| 2021-12-31 | 470.00 | 470.52 | 460.00 | 465.00 | 465.00 | 96,077 |
| 2021-12-30 | 472.00 | 476.04 | 470.00 | 472.00 | 472.00 | 68,371 |
| 2021-12-29 | 475.00 | 479.00 | 472.00 | 473.00 | 473.00 | 64,746 |
| 2021-12-24 | 469.00 | 480.00 | 469.00 | 476.00 | 476.00 | 10,416 |
| 2021-12-23 | 460.00 | 470.00 | 456.24 | 470.00 | 470.00 | 119,665 |
| 2021-12-22 | 460.00 | 466.00 | 457.15 | 460.00 | 460.00 | 47,289 |
| 2021-12-21 | 458.00 | 460.00 | 457.72 | 460.00 | 460.00 | 140,240 |
| 2021-12-20 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 4,186 |
| 2021-12-17 | 460.00 | 465.00 | 460.00 | 460.00 | 460.00 | 29,184 |
| 2021-12-16 | 466.00 | 471.00 | 460.00 | 465.00 | 465.00 | 2,580,645 |
| 2021-12-15 | 472.00 | 472.00 | 469.52 | 470.00 | 470.00 | 56,955 |
| 2021-12-14 | 479.00 | 479.00 | 471.24 | 475.00 | 475.00 | 30,749 |
| 2021-12-13 | 486.00 | 486.00 | 480.26 | 484.00 | 484.00 | 50,338 |
| 2021-12-10 | 464.00 | 488.00 | 462.18 | 487.00 | 487.00 | 93,377 |
| 2021-12-09 | 465.00 | 474.00 | 464.85 | 465.00 | 465.00 | 59,513 |
| 2021-12-08 | 466.00 | 475.00 | 462.00 | 465.00 | 465.00 | 108,623 |
| 2021-12-07 | 465.00 | 467.00 | 462.79 | 465.00 | 465.00 | 212,312 |
| 2021-12-06 | 464.00 | 465.00 | 462.77 | 465.00 | 465.00 | 12,611 |
| 2021-12-03 | 469.00 | 469.00 | 461.00 | 463.00 | 463.00 | 26,482 |
| 2021-12-02 | 473.46 | 473.46 | 467.02 | 468.00 | 468.00 | 8,239 |
| 2021-12-01 | 470.00 | 474.00 | 454.78 | 465.00 | 465.00 | 121,129 |
| 2021-11-30 | 475.00 | 480.00 | 475.00 | 477.00 | 477.00 | 14,223 |
| 2021-11-29 | 478.00 | 480.37 | 477.12 | 480.00 | 480.00 | 122,300 |
| 2021-11-26 | 490.00 | 490.96 | 462.00 | 476.00 | 476.00 | 57,512 |
| 2021-11-25 | 497.00 | 500.00 | 494.00 | 497.00 | 497.00 | 485,209 |
| 2021-11-24 | 487.00 | 502.00 | 480.00 | 502.00 | 502.00 | 75,459 |
| 2021-11-23 | 480.00 | 485.05 | 480.00 | 480.00 | 480.00 | 134,490 |
| 2021-11-22 | 482.00 | 486.75 | 481.32 | 484.00 | 484.00 | 51,172 |
| 2021-11-19 | 485.00 | 486.85 | 478.00 | 480.50 | 480.50 | 27,540 |
| 2021-11-18 | 491.00 | 491.00 | 486.10 | 489.00 | 489.00 | 40,697 |
| 2021-11-17 | 483.00 | 491.00 | 483.00 | 488.00 | 488.00 | 43,934 |
| 2021-11-16 | 487.00 | 494.65 | 484.00 | 486.00 | 486.00 | 34,445 |
| 2021-11-15 | 495.00 | 496.12 | 485.25 | 487.00 | 487.00 | 70,809 |
| 2021-11-12 | 492.00 | 493.00 | 486.00 | 492.00 | 492.00 | 101,175 |
| 2021-11-11 | 491.00 | 494.00 | 486.00 | 490.00 | 490.00 | 152,265 |
| 2021-11-10 | 494.00 | 495.20 | 485.00 | 488.00 | 488.00 | 71,365 |
| 2021-11-09 | 490.00 | 496.00 | 490.00 | 490.00 | 490.00 | 65,582 |
| 2021-11-08 | 488.00 | 492.00 | 488.00 | 490.00 | 490.00 | 80,233 |
| 2021-11-05 | 490.00 | 490.00 | 487.00 | 488.00 | 488.00 | 1,515,279 |
| 2021-11-04 | 489.00 | 492.25 | 487.00 | 488.00 | 488.00 | 1,502,732 |
| 2021-11-03 | 492.00 | 493.00 | 489.00 | 490.00 | 490.00 | 32,611 |
| 2021-11-02 | 489.00 | 497.00 | 489.00 | 493.00 | 493.00 | 37,731 |
| 2021-11-01 | 490.00 | 499.62 | 490.00 | 493.00 | 493.00 | 952,195 |
| 2021-10-29 | 493.00 | 495.00 | 491.00 | 495.00 | 495.00 | 1,833,532 |
| 2021-10-28 | 497.00 | 498.00 | 484.00 | 493.00 | 493.00 | 49,533 |
| 2021-10-27 | 489.00 | 499.63 | 485.00 | 497.00 | 497.00 | 566,732 |
| 2021-10-26 | 480.00 | 487.00 | 480.00 | 484.00 | 484.00 | 365,459 |
| 2021-10-25 | 474.00 | 481.00 | 474.00 | 481.00 | 481.00 | 445,959 |
← NewerPage 21 of 21 · 1,260 trading days
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.