Riverstone Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 732.00 | 760.00 | 730.00 | 760.00 | 760.00 | 25,207 |
| 2025-02-20 | 748.00 | 758.00 | 720.00 | 745.00 | 745.00 | 106,475 |
| 2025-02-19 | 748.00 | 770.00 | 748.00 | 759.00 | 759.00 | 108,183 |
| 2025-02-18 | 748.00 | 760.00 | 748.00 | 760.00 | 760.00 | 3,024 |
| 2025-02-17 | 748.00 | 766.90 | 748.00 | 748.00 | 748.00 | 3,702 |
| 2025-02-14 | 752.00 | 764.31 | 750.00 | 750.00 | 750.00 | 20,791 |
| 2025-02-13 | 766.00 | 766.00 | 752.00 | 766.00 | 766.00 | 22,650 |
| 2025-02-12 | 752.00 | 766.00 | 752.00 | 766.00 | 766.00 | 15,158 |
| 2025-02-11 | 782.00 | 790.00 | 760.00 | 766.00 | 766.00 | 12,308 |
| 2025-02-10 | 770.00 | 796.37 | 770.00 | 776.00 | 776.00 | 11,583 |
| 2025-02-07 | 804.00 | 810.00 | 762.09 | 778.00 | 778.00 | 9,284 |
| 2025-02-06 | 810.00 | 810.00 | 798.00 | 804.00 | 804.00 | 955 |
| 2025-02-05 | 810.00 | 810.00 | 798.00 | 804.00 | 804.00 | 3,070 |
| 2025-02-04 | 810.00 | 810.00 | 798.72 | 810.00 | 810.00 | 824 |
| 2025-02-03 | 800.00 | 810.00 | 800.00 | 810.00 | 810.00 | 20,930 |
| 2025-01-31 | 834.00 | 834.00 | 801.32 | 834.00 | 834.00 | 4,051 |
| 2025-01-30 | 820.00 | 820.00 | 800.00 | 820.00 | 820.00 | 31,511 |
| 2025-01-29 | 810.84 | 820.56 | 804.00 | 813.00 | 813.00 | 33,418 |
| 2025-01-28 | 810.00 | 814.88 | 810.00 | 812.00 | 812.00 | 953 |
| 2025-01-27 | 824.00 | 828.00 | 810.00 | 826.00 | 826.00 | 11,492 |
| 2025-01-24 | 826.08 | 826.08 | 813.94 | 820.00 | 820.00 | 2,376 |
| 2025-01-23 | 820.00 | 828.00 | 810.00 | 818.00 | 818.00 | 15,932 |
| 2025-01-22 | 812.00 | 820.00 | 798.00 | 820.00 | 820.00 | 4,360 |
| 2025-01-21 | 806.00 | 844.00 | 798.00 | 844.00 | 844.00 | 39,441 |
| 2025-01-20 | 794.00 | 799.00 | 794.00 | 799.00 | 799.00 | 8,082 |
| 2025-01-17 | 790.00 | 795.92 | 790.00 | 794.00 | 794.00 | 197 |
| 2025-01-16 | 790.00 | 815.34 | 790.00 | 790.00 | 790.00 | 78,213 |
| 2025-01-15 | 800.00 | 802.00 | 780.00 | 793.00 | 793.00 | 232,778 |
| 2025-01-14 | 800.00 | 803.48 | 798.00 | 798.00 | 798.00 | 55,240 |
| 2025-01-13 | 780.00 | 794.00 | 780.00 | 794.00 | 794.00 | 5,921 |
| 2025-01-10 | 780.00 | 804.67 | 776.00 | 790.00 | 790.00 | 32,837 |
| 2025-01-09 | 804.00 | 804.00 | 780.00 | 792.00 | 792.00 | 65,720 |
| 2025-01-08 | 804.00 | 804.00 | 780.00 | 792.00 | 792.00 | 52,103 |
| 2025-01-07 | 800.00 | 800.00 | 780.00 | 800.00 | 800.00 | 23,350 |
| 2025-01-06 | 804.00 | 804.00 | 780.00 | 784.00 | 784.00 | 52,207 |
| 2025-01-03 | 800.00 | 804.00 | 800.00 | 800.00 | 800.00 | 3,600 |
| 2025-01-02 | 780.00 | 790.00 | 780.00 | 790.00 | 790.00 | 1,177 |
| 2024-12-31 | 792.00 | 792.96 | 780.00 | 786.00 | 786.00 | 3,828 |
| 2024-12-30 | 788.00 | 799.40 | 786.00 | 793.00 | 793.00 | 4,128 |
| 2024-12-27 | 800.00 | 800.00 | 782.40 | 790.00 | 790.00 | 844 |
| 2024-12-24 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | 738 |
| 2024-12-23 | 800.00 | 800.00 | 776.00 | 788.00 | 788.00 | 13,227 |
| 2024-12-20 | 782.00 | 800.00 | 782.00 | 800.00 | 800.00 | 2,219 |
| 2024-12-19 | 782.00 | 788.00 | 776.00 | 788.00 | 788.00 | 3,758 |
| 2024-12-18 | 792.00 | 797.98 | 785.84 | 796.00 | 796.00 | 3,340 |
| 2024-12-17 | 782.00 | 798.49 | 782.00 | 791.00 | 791.00 | 1,617 |
| 2024-12-16 | 800.00 | 803.99 | 782.00 | 800.00 | 800.00 | 5,152 |
| 2024-12-13 | 797.57 | 805.99 | 797.57 | 801.00 | 801.00 | 1,735 |
| 2024-12-12 | 784.00 | 795.00 | 784.00 | 795.00 | 795.00 | 112 |
| 2024-12-11 | 790.00 | 806.00 | 785.92 | 806.00 | 806.00 | 1,207 |
| 2024-12-10 | 804.00 | 804.80 | 785.00 | 804.00 | 804.00 | 7,517 |
| 2024-12-09 | 806.00 | 806.00 | 785.04 | 806.00 | 806.00 | 4,071 |
| 2024-12-06 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | 79,406 |
| 2024-12-05 | 798.00 | 800.00 | 793.97 | 800.00 | 800.00 | 17,940 |
| 2024-12-04 | 780.00 | 798.00 | 780.00 | 798.00 | 798.00 | 7,912 |
| 2024-12-03 | 798.00 | 798.00 | 783.15 | 791.00 | 791.00 | 986 |
| 2024-12-02 | 798.00 | 798.00 | 780.10 | 798.00 | 798.00 | 1,648 |
| 2024-11-29 | 796.00 | 796.00 | 780.00 | 796.00 | 796.00 | 1,628 |
| 2024-11-28 | 779.80 | 789.00 | 779.80 | 789.00 | 789.00 | 2,905 |
| 2024-11-27 | 786.00 | 786.00 | 776.00 | 776.00 | 776.00 | 27,867 |
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.