Riverstone Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 749.20 | 749.20 | 716.18 | 725.00 | 725.00 | 29,267 |
| 2025-11-06 | 725.00 | 740.00 | 710.00 | 727.50 | 727.50 | 44,714 |
| 2025-11-05 | 705.00 | 715.00 | 701.72 | 715.00 | 715.00 | 9,127 |
| 2025-11-04 | 710.00 | 715.00 | 702.00 | 715.00 | 715.00 | 11,733 |
| 2025-11-03 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 6,509 |
| 2025-10-31 | 700.00 | 721.39 | 700.00 | 710.00 | 710.00 | 47,809 |
| 2025-10-30 | 700.00 | 725.00 | 700.00 | 707.50 | 707.50 | 2,706 |
| 2025-10-29 | 704.50 | 714.00 | 700.00 | 714.00 | 714.00 | 99,364 |
| 2025-10-28 | 725.00 | 729.50 | 700.00 | 707.00 | 707.00 | 91,677 |
| 2025-10-27 | 713.10 | 745.00 | 700.10 | 720.00 | 720.00 | 59,417 |
| 2025-10-24 | 766.50 | 766.50 | 708.70 | 732.50 | 732.50 | 14,058 |
| 2025-10-23 | 730.00 | 760.00 | 720.00 | 725.00 | 725.00 | 171,282 |
| 2025-10-22 | 982.00 | 990.00 | 954.00 | 964.00 | 964.00 | 24,009 |
| 2025-10-21 | 930.00 | 990.58 | 930.00 | 966.00 | 966.00 | 57,278 |
| 2025-10-20 | 900.00 | 926.00 | 900.00 | 920.00 | 920.00 | 11,626 |
| 2025-10-17 | 904.00 | 919.64 | 900.00 | 900.00 | 900.00 | 72,524 |
| 2025-10-16 | 920.00 | 932.00 | 912.00 | 920.00 | 920.00 | 28,780 |
| 2025-10-15 | 916.00 | 922.00 | 904.46 | 920.00 | 920.00 | 253,812 |
| 2025-10-14 | 902.00 | 930.00 | 902.00 | 920.00 | 920.00 | 33,256 |
| 2025-10-13 | 918.00 | 960.00 | 906.50 | 910.00 | 910.00 | 41,776 |
| 2025-10-10 | 914.00 | 926.00 | 914.00 | 918.00 | 918.00 | 8,328 |
| 2025-10-09 | 912.00 | 927.90 | 908.00 | 926.00 | 926.00 | 17,258 |
| 2025-10-08 | 904.00 | 968.00 | 903.18 | 926.00 | 926.00 | 113,010 |
| 2025-10-07 | 892.00 | 913.34 | 892.00 | 906.00 | 906.00 | 11,120 |
| 2025-10-06 | 892.00 | 914.00 | 892.00 | 914.00 | 914.00 | 28,749 |
| 2025-10-03 | 896.00 | 920.00 | 892.00 | 914.00 | 914.00 | 12,372 |
| 2025-10-02 | 892.20 | 911.00 | 892.20 | 902.00 | 902.00 | 1,697 |
| 2025-10-01 | 894.00 | 900.00 | 874.08 | 900.00 | 900.00 | 5,166 |
| 2025-09-30 | 900.00 | 901.30 | 890.52 | 900.00 | 900.00 | 3,490 |
| 2025-09-29 | 900.00 | 908.80 | 900.00 | 900.00 | 900.00 | 3,271 |
| 2025-09-26 | 900.00 | 921.78 | 900.00 | 900.00 | 900.00 | 10,075 |
| 2025-09-25 | 890.00 | 916.00 | 890.00 | 908.00 | 908.00 | 3,223 |
| 2025-09-24 | 900.18 | 917.10 | 900.18 | 904.00 | 904.00 | 7,338 |
| 2025-09-23 | 920.00 | 920.00 | 900.00 | 918.00 | 918.00 | 40,181 |
| 2025-09-22 | 920.00 | 944.00 | 914.00 | 917.00 | 917.00 | 84,496 |
| 2025-09-19 | 916.00 | 920.00 | 893.40 | 920.00 | 920.00 | 194,127 |
| 2025-09-18 | 920.00 | 920.00 | 895.44 | 906.00 | 906.00 | 303 |
| 2025-09-17 | 900.00 | 920.00 | 886.00 | 898.00 | 898.00 | 10,380 |
| 2025-09-16 | 884.00 | 900.00 | 883.72 | 896.00 | 896.00 | 6,814 |
| 2025-09-15 | 878.00 | 900.00 | 849.69 | 896.00 | 896.00 | 23,625 |
| 2025-09-12 | 866.00 | 868.00 | 857.00 | 857.00 | 857.00 | 1,841 |
| 2025-09-11 | 870.00 | 875.63 | 861.00 | 861.00 | 861.00 | 1,228 |
| 2025-09-10 | 860.00 | 876.00 | 860.00 | 868.00 | 868.00 | 65 |
| 2025-09-09 | 876.00 | 876.00 | 856.00 | 866.00 | 866.00 | 568 |
| 2025-09-08 | 874.00 | 874.28 | 860.00 | 860.00 | 860.00 | 3,453 |
| 2025-09-05 | 888.00 | 888.00 | 887.98 | 888.00 | 888.00 | 400 |
| 2025-09-04 | 874.00 | 888.00 | 874.00 | 882.00 | 882.00 | 1,908 |
| 2025-09-03 | 880.00 | 900.00 | 876.00 | 884.00 | 884.00 | 67,504 |
| 2025-09-02 | 884.00 | 890.00 | 874.00 | 890.00 | 890.00 | 4,757 |
| 2025-09-01 | 890.00 | 900.00 | 850.00 | 890.00 | 890.00 | 10,615 |
| 2025-08-29 | 888.00 | 900.00 | 876.00 | 900.00 | 900.00 | 1,668 |
| 2025-08-28 | 874.00 | 887.00 | 874.00 | 887.00 | 887.00 | 487 |
| 2025-08-27 | 874.00 | 887.00 | 874.00 | 887.00 | 887.00 | 5,286 |
| 2025-08-26 | 899.00 | 900.00 | 874.00 | 887.00 | 887.00 | 1,455 |
| 2025-08-22 | 882.00 | 900.00 | 874.00 | 888.00 | 888.00 | 8,804 |
| 2025-08-21 | 880.00 | 893.60 | 846.00 | 883.00 | 883.00 | 2,761 |
| 2025-08-20 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 2,570 |
| 2025-08-19 | 880.00 | 890.00 | 860.00 | 885.00 | 885.00 | 3,425 |
| 2025-08-18 | 874.00 | 898.00 | 868.00 | 898.00 | 898.00 | 5,473 |
| 2025-08-15 | 868.00 | 892.00 | 852.12 | 875.00 | 875.00 | 31,925 |
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.