Riverstone Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 790.00 | 817.75 | 790.00 | 798.00 | 798.00 | 29,458 |
| 2025-05-20 | 770.00 | 850.00 | 769.98 | 807.00 | 807.00 | 198,441 |
| 2025-05-19 | 768.00 | 768.00 | 750.00 | 759.00 | 759.00 | 5,505 |
| 2025-05-16 | 750.00 | 760.00 | 750.00 | 760.00 | 760.00 | 2,386 |
| 2025-05-15 | 720.00 | 769.60 | 720.00 | 760.00 | 760.00 | 20,963 |
| 2025-05-14 | 750.00 | 760.00 | 750.00 | 760.00 | 760.00 | 5,335 |
| 2025-05-13 | 722.00 | 755.00 | 722.00 | 755.00 | 755.00 | 4,786 |
| 2025-05-12 | 720.00 | 770.00 | 720.00 | 770.00 | 770.00 | 12,314 |
| 2025-05-09 | 712.00 | 740.00 | 712.00 | 740.00 | 740.00 | 108,531 |
| 2025-05-08 | 730.00 | 730.00 | 710.00 | 730.00 | 730.00 | 102,047 |
| 2025-05-07 | 703.40 | 730.00 | 703.40 | 716.00 | 716.00 | 500 |
| 2025-05-06 | 710.00 | 730.00 | 700.00 | 730.00 | 730.00 | 5,561 |
| 2025-05-02 | 702.00 | 710.00 | 702.00 | 710.00 | 710.00 | 5,599 |
| 2025-05-01 | 701.00 | 710.00 | 698.00 | 710.00 | 710.00 | 13,190 |
| 2025-04-30 | 720.00 | 730.00 | 720.00 | 720.00 | 720.00 | 14 |
| 2025-04-29 | 701.50 | 715.00 | 700.00 | 715.00 | 715.00 | 1,404 |
| 2025-04-28 | 730.00 | 730.00 | 712.00 | 715.00 | 715.00 | 799,895 |
| 2025-04-25 | 700.00 | 730.00 | 700.00 | 715.00 | 715.00 | 9,461 |
| 2025-04-24 | 705.10 | 730.00 | 700.00 | 715.00 | 715.00 | 7,421 |
| 2025-04-23 | 696.00 | 715.00 | 696.00 | 715.00 | 715.00 | 3,960 |
| 2025-04-22 | 730.00 | 730.00 | 700.00 | 715.00 | 715.00 | 206 |
| 2025-04-17 | 700.00 | 730.00 | 700.00 | 730.00 | 730.00 | 1,030 |
| 2025-04-16 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 68,191 |
| 2025-04-15 | 705.10 | 715.00 | 700.00 | 715.00 | 715.00 | 6,693 |
| 2025-04-14 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 3,518 |
| 2025-04-11 | 696.00 | 717.00 | 696.00 | 717.00 | 717.00 | 2,256 |
| 2025-04-10 | 690.00 | 720.00 | 690.00 | 718.00 | 718.00 | 10,455 |
| 2025-04-09 | 708.00 | 730.00 | 690.00 | 701.00 | 701.00 | 32,286 |
| 2025-04-08 | 715.00 | 730.00 | 715.00 | 730.00 | 730.00 | 2,600 |
| 2025-04-07 | 720.00 | 724.00 | 678.00 | 720.00 | 720.00 | 76,450 |
| 2025-04-04 | 740.00 | 768.22 | 684.00 | 720.00 | 720.00 | 76,055 |
| 2025-04-03 | 740.00 | 771.00 | 729.17 | 771.00 | 771.00 | 212,722 |
| 2025-04-02 | 750.00 | 755.00 | 750.00 | 755.00 | 755.00 | 255 |
| 2025-04-01 | 724.00 | 755.00 | 724.00 | 755.00 | 755.00 | 14,849 |
| 2025-03-31 | 750.00 | 760.00 | 750.00 | 750.00 | 750.00 | 32,863 |
| 2025-03-28 | 740.00 | 759.13 | 728.84 | 755.00 | 755.00 | 208,361 |
| 2025-03-27 | 740.00 | 760.00 | 740.00 | 760.00 | 760.00 | 6,782 |
| 2025-03-26 | 750.00 | 750.00 | 724.00 | 737.00 | 737.00 | 1,090 |
| 2025-03-25 | 710.00 | 750.00 | 710.00 | 736.00 | 736.00 | 2,121 |
| 2025-03-24 | 750.00 | 752.00 | 708.08 | 730.00 | 730.00 | 1,556 |
| 2025-03-21 | 690.00 | 734.00 | 690.00 | 702.00 | 702.00 | 145,057 |
| 2025-03-20 | 686.00 | 714.00 | 686.00 | 707.00 | 707.00 | 14,990 |
| 2025-03-19 | 680.00 | 689.00 | 680.00 | 689.00 | 689.00 | 13,965 |
| 2025-03-18 | 688.00 | 708.00 | 686.59 | 708.00 | 708.00 | 13,403 |
| 2025-03-17 | 684.00 | 714.00 | 684.00 | 686.00 | 686.00 | 9,563 |
| 2025-03-14 | 700.00 | 701.27 | 680.00 | 680.00 | 680.00 | 13,685 |
| 2025-03-13 | 700.00 | 702.00 | 694.00 | 694.00 | 694.00 | 204,163 |
| 2025-03-12 | 700.00 | 709.99 | 638.00 | 700.00 | 700.00 | 218,096 |
| 2025-03-11 | 712.00 | 747.17 | 700.00 | 700.00 | 700.00 | 5,755 |
| 2025-03-10 | 724.00 | 762.50 | 724.00 | 735.00 | 735.00 | 4,904 |
| 2025-03-07 | 734.00 | 741.34 | 734.00 | 734.00 | 734.00 | 4,694 |
| 2025-03-06 | 740.00 | 749.00 | 734.00 | 749.00 | 749.00 | 1,296 |
| 2025-03-05 | 752.00 | 774.00 | 736.70 | 774.00 | 774.00 | 9,121 |
| 2025-03-04 | 734.00 | 764.00 | 727.64 | 749.00 | 749.00 | 2,473 |
| 2025-03-03 | 736.00 | 764.00 | 736.00 | 764.00 | 764.00 | 6,851 |
| 2025-02-28 | 744.00 | 764.00 | 734.00 | 754.00 | 754.00 | 3,968 |
| 2025-02-27 | 734.00 | 764.00 | 734.00 | 749.00 | 749.00 | 713 |
| 2025-02-26 | 758.00 | 758.31 | 734.00 | 748.00 | 748.00 | 926 |
| 2025-02-25 | 764.00 | 764.00 | 734.00 | 744.00 | 744.00 | 7,308 |
| 2025-02-24 | 734.00 | 764.00 | 734.00 | 750.00 | 750.00 | 4,237 |
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.