Riverstone Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 716.00 | 723.20 | 698.00 | 716.00 | 716.00 | 5,291 |
| 2026-02-03 | 700.00 | 726.00 | 700.00 | 700.00 | 700.00 | 2,355 |
| 2026-02-02 | 700.00 | 720.00 | 700.00 | 700.00 | 700.00 | 332 |
| 2026-01-30 | 700.00 | 710.00 | 698.00 | 700.00 | 700.00 | 25,406 |
| 2026-01-29 | 700.00 | 720.00 | 692.99 | 700.00 | 700.00 | 25,190 |
| 2026-01-28 | 700.00 | 718.98 | 700.00 | 715.00 | 715.00 | 6,240 |
| 2026-01-27 | 700.00 | 720.00 | 700.00 | 710.00 | 710.00 | 6,115 |
| 2026-01-26 | 704.00 | 712.00 | 704.00 | 712.00 | 712.00 | 19 |
| 2026-01-23 | 700.00 | 720.00 | 700.00 | 710.00 | 710.00 | 5,608 |
| 2026-01-22 | 700.00 | 719.98 | 690.00 | 708.00 | 708.00 | 32,794 |
| 2026-01-21 | 684.00 | 720.00 | 684.00 | 710.00 | 710.00 | 8,038 |
| 2026-01-20 | 720.00 | 720.00 | 670.00 | 690.00 | 690.00 | 4,879 |
| 2026-01-19 | 720.00 | 720.00 | 702.00 | 710.00 | 710.00 | 7 |
| 2026-01-16 | 700.00 | 720.00 | 700.00 | 700.00 | 700.00 | 12,081 |
| 2026-01-15 | 714.00 | 731.68 | 700.00 | 710.00 | 710.00 | 2,075 |
| 2026-01-14 | 703.27 | 716.00 | 703.27 | 716.00 | 716.00 | 182 |
| 2026-01-13 | 732.00 | 732.00 | 700.00 | 716.00 | 716.00 | 931 |
| 2026-01-12 | 702.00 | 716.00 | 700.00 | 716.00 | 716.00 | 126 |
| 2026-01-09 | 716.00 | 732.00 | 700.00 | 732.00 | 732.00 | 4,535 |
| 2026-01-08 | 721.00 | 731.68 | 716.00 | 716.00 | 716.00 | 466 |
| 2026-01-07 | 710.00 | 731.78 | 710.00 | 721.00 | 721.00 | 515 |
| 2026-01-06 | 732.00 | 732.00 | 710.00 | 718.00 | 718.00 | 7,385 |
| 2026-01-05 | 732.00 | 732.00 | 721.00 | 721.00 | 721.00 | 618 |
| 2026-01-02 | 726.00 | 732.00 | 721.00 | 721.00 | 721.00 | 5,889 |
| 2025-12-31 | 710.00 | 736.00 | 710.00 | 723.00 | 723.00 | 516 |
| 2025-12-30 | 726.00 | 735.90 | 720.00 | 728.00 | 728.00 | 777 |
| 2025-12-29 | 730.00 | 730.19 | 710.00 | 720.00 | 720.00 | 1,022 |
| 2025-12-24 | 736.00 | 736.00 | 723.00 | 723.00 | 723.00 | 150 |
| 2025-12-23 | 730.00 | 749.84 | 712.00 | 728.00 | 728.00 | 8,535 |
| 2025-12-22 | 730.00 | 730.00 | 720.00 | 730.00 | 730.00 | 1,715 |
| 2025-12-19 | 730.00 | 730.00 | 712.00 | 712.00 | 712.00 | 6,443 |
| 2025-12-18 | 710.00 | 730.00 | 710.00 | 730.00 | 730.00 | 1,185 |
| 2025-12-17 | 710.00 | 730.00 | 710.00 | 730.00 | 730.00 | 1,012 |
| 2025-12-16 | 710.00 | 730.00 | 710.00 | 730.00 | 730.00 | 576 |
| 2025-12-15 | 710.00 | 720.00 | 710.00 | 720.00 | 720.00 | 85 |
| 2025-12-12 | 710.00 | 720.00 | 710.00 | 720.00 | 720.00 | 129 |
| 2025-12-11 | 710.00 | 730.00 | 710.00 | 720.00 | 720.00 | 1,090 |
| 2025-12-10 | 726.00 | 736.00 | 696.00 | 725.00 | 725.00 | 12,245 |
| 2025-12-09 | 700.00 | 715.00 | 642.00 | 715.00 | 715.00 | 2,248 |
| 2025-12-08 | 720.00 | 730.00 | 700.00 | 700.00 | 700.00 | 3,058 |
| 2025-12-05 | 704.43 | 731.11 | 704.43 | 718.00 | 718.00 | 1,342 |
| 2025-12-04 | 725.00 | 725.00 | 700.08 | 712.50 | 712.50 | 7,215 |
| 2025-12-03 | 730.00 | 740.00 | 729.70 | 730.00 | 730.00 | 1,135 |
| 2025-12-02 | 740.00 | 740.00 | 700.00 | 717.50 | 717.50 | 23,540 |
| 2025-12-01 | 720.00 | 750.00 | 706.00 | 735.00 | 735.00 | 5,467 |
| 2025-11-28 | 695.00 | 730.00 | 694.85 | 700.00 | 700.00 | 13,577 |
| 2025-11-27 | 715.00 | 718.93 | 700.00 | 710.00 | 710.00 | 5,917 |
| 2025-11-26 | 715.00 | 715.00 | 695.33 | 707.50 | 707.50 | 5,122 |
| 2025-11-25 | 725.00 | 725.00 | 686.50 | 697.50 | 697.50 | 6,491 |
| 2025-11-24 | 725.00 | 730.00 | 710.00 | 715.00 | 715.00 | 5,714 |
| 2025-11-21 | 715.00 | 730.00 | 710.00 | 717.50 | 717.50 | 20,551 |
| 2025-11-20 | 720.00 | 725.00 | 706.00 | 710.00 | 710.00 | 1,522 |
| 2025-11-19 | 725.00 | 725.00 | 685.00 | 707.50 | 707.50 | 11,880 |
| 2025-11-18 | 695.00 | 725.00 | 695.00 | 695.00 | 695.00 | 3,530 |
| 2025-11-17 | 730.00 | 730.00 | 695.00 | 695.00 | 695.00 | 1,713 |
| 2025-11-14 | 730.00 | 730.00 | 710.00 | 710.00 | 710.00 | 6,624 |
| 2025-11-13 | 730.00 | 740.00 | 705.00 | 725.00 | 725.00 | 22,484 |
| 2025-11-12 | 730.00 | 745.20 | 730.00 | 735.00 | 735.00 | 2,608 |
| 2025-11-11 | 730.00 | 750.00 | 730.00 | 735.00 | 735.00 | 3,727 |
| 2025-11-10 | 715.00 | 740.00 | 710.00 | 735.00 | 735.00 | 28,339 |
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.