Riverstone Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 550.00 | 635.00 | 550.00 | 565.00 | 565.00 | 5,836 |
| 2026-04-30 | 510.00 | 633.00 | 490.00 | 553.90 | 553.90 | 6,609 |
| 2026-04-29 | 529.50 | 580.00 | 529.50 | 529.50 | 529.50 | 1,622 |
| 2026-04-28 | 690.00 | 690.00 | 560.00 | 600.00 | 600.00 | 5,346 |
| 2026-04-27 | 780.00 | 804.00 | 780.00 | 791.00 | 791.00 | 13,363 |
| 2026-04-24 | 782.00 | 806.00 | 782.00 | 791.00 | 791.00 | 8,190 |
| 2026-04-23 | 808.00 | 808.00 | 790.00 | 798.00 | 798.00 | 22,504 |
| 2026-04-22 | 804.75 | 804.75 | 784.02 | 795.00 | 795.00 | 6,002 |
| 2026-04-21 | 800.00 | 814.00 | 798.00 | 803.00 | 803.00 | 29,222 |
| 2026-04-20 | 800.00 | 810.00 | 798.00 | 806.00 | 806.00 | 654 |
| 2026-04-17 | 806.00 | 840.00 | 800.00 | 800.00 | 800.00 | 33,228 |
| 2026-04-16 | 804.00 | 810.00 | 780.00 | 804.00 | 804.00 | 34,547 |
| 2026-04-15 | 802.00 | 812.50 | 780.00 | 806.00 | 806.00 | 46,997 |
| 2026-04-14 | 810.00 | 826.00 | 807.00 | 807.00 | 807.00 | 4,664 |
| 2026-04-13 | 820.00 | 840.00 | 787.38 | 806.00 | 806.00 | 9,356 |
| 2026-04-10 | 800.00 | 830.00 | 780.00 | 808.00 | 808.00 | 52,595 |
| 2026-04-09 | 776.00 | 897.81 | 773.00 | 820.00 | 820.00 | 148,246 |
| 2026-04-08 | 764.00 | 768.00 | 730.00 | 736.00 | 736.00 | 6,558 |
| 2026-04-07 | 730.00 | 776.00 | 719.90 | 731.00 | 731.00 | 2,511 |
| 2026-04-02 | 728.00 | 750.00 | 728.00 | 750.00 | 750.00 | 2,604 |
| 2026-04-01 | 730.00 | 760.00 | 720.00 | 738.00 | 738.00 | 16,952 |
| 2026-03-31 | 702.00 | 730.00 | 700.00 | 726.00 | 726.00 | 31,840 |
| 2026-03-30 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | 1,729 |
| 2026-03-27 | 702.00 | 730.00 | 700.00 | 710.00 | 710.00 | 50,243 |
| 2026-03-26 | 720.00 | 720.00 | 710.00 | 710.00 | 710.00 | 3,390 |
| 2026-03-25 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2026-03-24 | 720.00 | 730.00 | 720.00 | 720.00 | 720.00 | 2,639 |
| 2026-03-23 | 724.00 | 730.24 | 702.00 | 726.00 | 726.00 | 6,549 |
| 2026-03-20 | 732.00 | 736.00 | 700.00 | 700.00 | 700.00 | 38,955 |
| 2026-03-19 | 735.00 | 740.00 | 735.00 | 740.00 | 740.00 | 4,654 |
| 2026-03-18 | 746.88 | 748.00 | 732.00 | 740.00 | 740.00 | 2,675 |
| 2026-03-17 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 232 |
| 2026-03-16 | 732.00 | 740.00 | 732.00 | 740.00 | 740.00 | 661 |
| 2026-03-13 | 732.00 | 747.00 | 732.00 | 734.00 | 734.00 | 12,729 |
| 2026-03-12 | 732.00 | 748.00 | 732.00 | 748.00 | 748.00 | 14,321 |
| 2026-03-11 | 740.00 | 750.00 | 733.28 | 740.00 | 740.00 | 45,604 |
| 2026-03-10 | 748.00 | 748.00 | 732.00 | 740.00 | 740.00 | 18,667 |
| 2026-03-09 | 748.00 | 748.00 | 732.00 | 732.00 | 732.00 | 5,290 |
| 2026-03-06 | 748.00 | 750.00 | 732.00 | 741.00 | 741.00 | 8,279 |
| 2026-03-05 | 746.00 | 750.00 | 732.00 | 746.00 | 746.00 | 20,981 |
| 2026-03-04 | 744.00 | 750.00 | 738.00 | 743.00 | 743.00 | 37,775 |
| 2026-03-03 | 725.68 | 748.20 | 725.68 | 741.00 | 741.00 | 3,589 |
| 2026-03-02 | 740.00 | 748.00 | 740.00 | 746.00 | 746.00 | 10,324 |
| 2026-02-27 | 748.00 | 748.00 | 725.44 | 748.00 | 748.00 | 7,658 |
| 2026-02-26 | 746.00 | 749.49 | 746.00 | 748.00 | 748.00 | 5,831 |
| 2026-02-25 | 744.00 | 748.00 | 744.00 | 745.00 | 745.00 | 15,479 |
| 2026-02-24 | 744.00 | 748.00 | 744.00 | 744.00 | 744.00 | 7,666 |
| 2026-02-23 | 750.00 | 750.00 | 742.00 | 742.00 | 742.00 | 3,919 |
| 2026-02-20 | 746.00 | 750.00 | 726.00 | 748.00 | 748.00 | 32,509 |
| 2026-02-19 | 740.00 | 747.00 | 730.00 | 746.00 | 746.00 | 8,001 |
| 2026-02-18 | 734.00 | 774.00 | 732.10 | 734.00 | 734.00 | 7,598 |
| 2026-02-17 | 728.00 | 732.40 | 716.00 | 725.00 | 725.00 | 4,352 |
| 2026-02-16 | 710.00 | 730.70 | 700.00 | 725.00 | 725.00 | 31,627 |
| 2026-02-13 | 720.00 | 728.00 | 710.00 | 710.00 | 710.00 | 15,755 |
| 2026-02-12 | 728.00 | 728.00 | 709.88 | 728.00 | 728.00 | 11,387 |
| 2026-02-11 | 728.00 | 728.00 | 717.00 | 717.00 | 717.00 | 9,504 |
| 2026-02-10 | 708.00 | 728.95 | 702.00 | 722.00 | 722.00 | 1,248 |
| 2026-02-09 | 698.00 | 700.00 | 698.00 | 700.00 | 700.00 | 475 |
| 2026-02-06 | 698.00 | 699.80 | 698.00 | 699.00 | 699.00 | 3,092 |
| 2026-02-05 | 718.00 | 728.00 | 698.00 | 728.00 | 728.00 | 34,072 |
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.