Riverstone Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 860.00 | 880.00 | 860.00 | 880.00 | 880.00 | 5,991 |
| 2025-08-13 | 862.00 | 872.00 | 850.00 | 872.00 | 872.00 | 25,253 |
| 2025-08-12 | 870.00 | 900.00 | 840.00 | 871.00 | 871.00 | 20,595 |
| 2025-08-11 | 880.00 | 889.00 | 880.00 | 889.00 | 889.00 | 60 |
| 2025-08-08 | 900.00 | 900.00 | 874.15 | 887.00 | 887.00 | 2,125 |
| 2025-08-07 | 884.00 | 890.00 | 874.00 | 890.00 | 890.00 | 108,651 |
| 2025-08-06 | 890.00 | 890.00 | 884.00 | 886.00 | 886.00 | 16,143 |
| 2025-08-05 | 888.00 | 898.00 | 873.14 | 882.00 | 882.00 | 5,902 |
| 2025-08-04 | 878.00 | 900.00 | 878.00 | 881.00 | 881.00 | 706 |
| 2025-08-01 | 898.00 | 920.96 | 880.00 | 885.00 | 885.00 | 29,029 |
| 2025-07-31 | 874.00 | 886.00 | 874.00 | 886.00 | 886.00 | 3,375 |
| 2025-07-30 | 876.00 | 888.00 | 876.00 | 887.00 | 887.00 | 4,502 |
| 2025-07-29 | 874.00 | 903.10 | 874.00 | 888.00 | 888.00 | 199,672 |
| 2025-07-28 | 850.00 | 874.27 | 840.00 | 870.00 | 870.00 | 21,005 |
| 2025-07-25 | 840.00 | 846.66 | 835.98 | 846.00 | 846.00 | 42,887 |
| 2025-07-24 | 830.00 | 839.64 | 830.00 | 834.00 | 834.00 | 1,297 |
| 2025-07-23 | 840.00 | 844.00 | 824.00 | 831.00 | 831.00 | 5,280 |
| 2025-07-22 | 828.00 | 840.00 | 828.00 | 834.00 | 834.00 | 5,933 |
| 2025-07-21 | 822.00 | 839.45 | 822.00 | 834.00 | 834.00 | 4,930 |
| 2025-07-18 | 826.00 | 839.58 | 822.00 | 833.00 | 833.00 | 4,838 |
| 2025-07-17 | 820.00 | 839.60 | 820.00 | 830.00 | 830.00 | 2,738 |
| 2025-07-16 | 820.00 | 830.00 | 820.00 | 830.00 | 830.00 | 313 |
| 2025-07-15 | 830.00 | 840.00 | 830.00 | 830.00 | 830.00 | 15,271 |
| 2025-07-14 | 824.00 | 833.71 | 820.84 | 830.00 | 830.00 | 24,262 |
| 2025-07-11 | 824.00 | 839.60 | 820.20 | 834.00 | 834.00 | 4,305 |
| 2025-07-10 | 820.00 | 830.00 | 820.00 | 820.00 | 820.00 | 253 |
| 2025-07-09 | 826.00 | 830.00 | 825.67 | 830.00 | 830.00 | 22,830 |
| 2025-07-08 | 820.00 | 832.00 | 820.00 | 826.00 | 826.00 | 2,760 |
| 2025-07-07 | 824.00 | 840.00 | 824.00 | 832.00 | 832.00 | 12,378 |
| 2025-07-04 | 830.00 | 830.00 | 766.57 | 825.00 | 825.00 | 5,955 |
| 2025-07-03 | 840.00 | 840.00 | 822.00 | 831.00 | 831.00 | 452 |
| 2025-07-02 | 822.00 | 830.00 | 814.00 | 819.00 | 819.00 | 1,976 |
| 2025-07-01 | 830.00 | 830.00 | 816.15 | 820.00 | 820.00 | 17,855 |
| 2025-06-30 | 830.00 | 830.20 | 800.00 | 800.00 | 800.00 | 7,080 |
| 2025-06-27 | 830.00 | 850.00 | 830.00 | 830.00 | 830.00 | 5,082 |
| 2025-06-26 | 840.00 | 840.00 | 812.33 | 830.00 | 830.00 | 4,309 |
| 2025-06-25 | 828.00 | 840.00 | 824.00 | 824.00 | 824.00 | 3,701 |
| 2025-06-24 | 834.00 | 834.16 | 820.22 | 828.00 | 828.00 | 7,592 |
| 2025-06-23 | 842.00 | 862.00 | 842.00 | 842.00 | 842.00 | 896 |
| 2025-06-20 | 842.00 | 845.92 | 842.00 | 842.00 | 842.00 | 193,079 |
| 2025-06-19 | 844.00 | 848.00 | 842.00 | 844.00 | 844.00 | 862,198 |
| 2025-06-18 | 836.00 | 850.00 | 836.00 | 847.00 | 847.00 | 46,455 |
| 2025-06-17 | 832.00 | 840.00 | 832.00 | 840.00 | 840.00 | 1,635,455 |
| 2025-06-16 | 832.00 | 840.00 | 832.00 | 834.00 | 834.00 | 37,426 |
| 2025-06-13 | 826.00 | 842.00 | 805.05 | 832.00 | 832.00 | 1,545,394 |
| 2025-06-12 | 810.00 | 825.75 | 805.00 | 818.00 | 818.00 | 2,904 |
| 2025-06-11 | 820.00 | 830.00 | 810.00 | 820.00 | 820.00 | 31,488 |
| 2025-06-10 | 810.00 | 820.00 | 800.00 | 815.00 | 815.00 | 1,701,315 |
| 2025-06-09 | 794.26 | 815.00 | 794.03 | 807.00 | 807.00 | 9,924 |
| 2025-06-06 | 795.03 | 810.00 | 795.03 | 810.00 | 810.00 | 31,266 |
| 2025-06-05 | 814.00 | 814.00 | 795.00 | 814.00 | 814.00 | 10,220 |
| 2025-06-04 | 790.30 | 810.00 | 790.30 | 810.00 | 810.00 | 33,855 |
| 2025-06-03 | 800.00 | 820.00 | 790.00 | 800.00 | 800.00 | 36,829 |
| 2025-06-02 | 800.00 | 800.00 | 785.00 | 800.00 | 800.00 | 2,677 |
| 2025-05-30 | 784.00 | 799.98 | 784.00 | 798.00 | 798.00 | 5,520 |
| 2025-05-29 | 792.00 | 799.00 | 790.00 | 799.00 | 799.00 | 24,093 |
| 2025-05-28 | 810.00 | 812.00 | 780.00 | 804.00 | 804.00 | 119,182 |
| 2025-05-27 | 800.00 | 812.00 | 800.00 | 806.00 | 806.00 | 9,403 |
| 2025-05-23 | 790.00 | 812.00 | 790.00 | 805.00 | 805.00 | 8,501 |
| 2025-05-22 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 14,400 |
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.