Riverstone Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 788.00 | 788.00 | 777.20 | 788.00 | 788.00 | 1,587 |
| 2024-11-25 | 776.00 | 784.33 | 775.40 | 782.00 | 782.00 | 105,897 |
| 2024-11-22 | 772.00 | 777.00 | 772.00 | 777.00 | 777.00 | 245,654 |
| 2024-11-21 | 770.00 | 772.80 | 770.00 | 772.00 | 772.00 | 2,733 |
| 2024-11-20 | 770.00 | 772.00 | 770.00 | 772.00 | 772.00 | 25,149 |
| 2024-11-19 | 772.00 | 772.00 | 770.00 | 772.00 | 772.00 | 8,352 |
| 2024-11-18 | 778.00 | 778.00 | 770.00 | 778.00 | 778.00 | 3,567 |
| 2024-11-15 | 768.00 | 789.80 | 768.00 | 772.00 | 772.00 | 4,343 |
| 2024-11-14 | 768.00 | 790.00 | 768.00 | 790.00 | 790.00 | 204,471 |
| 2024-11-13 | 774.00 | 775.48 | 770.00 | 770.00 | 770.00 | 8,899 |
| 2024-11-12 | 774.00 | 776.96 | 770.00 | 776.00 | 776.00 | 3,487 |
| 2024-11-11 | 770.00 | 790.00 | 770.00 | 776.00 | 776.00 | 8,077 |
| 2024-11-08 | 776.00 | 791.08 | 774.00 | 776.00 | 776.00 | 71,411 |
| 2024-11-07 | 774.00 | 776.00 | 774.00 | 776.00 | 776.00 | 4,599 |
| 2024-11-06 | 780.00 | 780.00 | 770.00 | 775.00 | 775.00 | 5,024 |
| 2024-11-05 | 770.00 | 778.00 | 770.00 | 778.00 | 778.00 | 3,542 |
| 2024-11-04 | 770.00 | 780.00 | 770.00 | 775.00 | 775.00 | 76,818 |
| 2024-11-01 | 770.00 | 793.46 | 770.00 | 786.00 | 786.00 | 10,401 |
| 2024-10-31 | 776.00 | 786.00 | 770.00 | 786.00 | 786.00 | 8,414 |
| 2024-10-30 | 786.00 | 786.00 | 776.00 | 776.00 | 776.00 | 14,993 |
| 2024-10-29 | 780.00 | 786.00 | 768.97 | 786.00 | 786.00 | 10,813 |
| 2024-10-28 | 786.00 | 790.00 | 777.22 | 781.00 | 781.00 | 17,234 |
| 2024-10-25 | 778.00 | 800.90 | 778.00 | 791.00 | 791.00 | 181,790 |
| 2024-10-24 | 778.00 | 784.00 | 778.00 | 784.00 | 784.00 | 7,460 |
| 2024-10-23 | 776.00 | 789.30 | 776.00 | 783.00 | 783.00 | 78,205 |
| 2024-10-22 | 776.00 | 776.32 | 776.00 | 776.00 | 776.00 | 2,709 |
| 2024-10-21 | 778.40 | 789.30 | 777.13 | 780.00 | 780.00 | 4,083 |
| 2024-10-18 | 786.00 | 789.69 | 776.00 | 776.00 | 776.00 | 10,397 |
| 2024-10-17 | 786.00 | 789.96 | 786.00 | 788.00 | 788.00 | 76,775 |
| 2024-10-16 | 786.00 | 787.00 | 786.00 | 787.00 | 787.00 | 60,290 |
| 2024-10-15 | 790.00 | 793.60 | 777.44 | 786.00 | 786.00 | 17,274 |
| 2024-10-14 | 806.00 | 806.00 | 792.00 | 792.00 | 792.00 | 29,662 |
| 2024-10-11 | 790.00 | 806.00 | 790.00 | 793.00 | 793.00 | 77,148 |
| 2024-10-10 | 790.00 | 795.70 | 790.00 | 790.00 | 790.00 | 950 |
| 2024-10-09 | 792.00 | 796.00 | 790.00 | 796.00 | 796.00 | 29,952 |
| 2024-10-08 | 790.00 | 798.00 | 790.00 | 790.00 | 790.00 | 30,997 |
| 2024-10-07 | 792.00 | 801.39 | 790.96 | 796.00 | 796.00 | 72,951 |
| 2024-10-04 | 790.00 | 806.00 | 790.00 | 800.00 | 800.00 | 120,375 |
| 2024-10-03 | 790.00 | 806.00 | 786.00 | 790.00 | 790.00 | 19,412 |
| 2024-10-02 | 786.00 | 788.00 | 780.48 | 788.00 | 788.00 | 24,390 |
| 2024-10-01 | 782.00 | 785.00 | 782.00 | 785.00 | 785.00 | 39,181 |
| 2024-09-30 | 780.00 | 782.00 | 776.48 | 782.00 | 782.00 | 227,340 |
| 2024-09-27 | 784.00 | 784.16 | 780.63 | 784.00 | 784.00 | 37,602 |
| 2024-09-26 | 784.00 | 784.00 | 779.25 | 784.00 | 784.00 | 3,119 |
| 2024-09-25 | 782.00 | 800.09 | 782.00 | 782.00 | 782.00 | 51,429 |
| 2024-09-24 | 786.00 | 790.00 | 782.00 | 786.00 | 786.00 | 70,997 |
| 2024-09-23 | 784.00 | 788.00 | 784.00 | 784.00 | 784.00 | 28,439 |
| 2024-09-20 | 806.00 | 806.00 | 778.00 | 778.00 | 778.00 | 109,615 |
| 2024-09-19 | 790.00 | 810.00 | 784.00 | 810.00 | 810.00 | 142,113 |
| 2024-09-18 | 792.00 | 804.00 | 774.00 | 795.00 | 795.00 | 161,574 |
| 2024-09-17 | 788.00 | 792.00 | 776.42 | 792.00 | 792.00 | 170,662 |
| 2024-09-16 | 788.00 | 790.00 | 788.00 | 788.00 | 788.00 | 6,598 |
| 2024-09-13 | 788.00 | 790.00 | 774.00 | 782.00 | 782.00 | 14,759 |
| 2024-09-12 | 784.00 | 795.50 | 784.00 | 788.00 | 788.00 | 18,170 |
| 2024-09-11 | 796.00 | 796.00 | 770.00 | 785.00 | 785.00 | 32,156 |
| 2024-09-10 | 794.00 | 797.00 | 790.64 | 797.00 | 797.00 | 26,790 |
| 2024-09-09 | 800.00 | 800.00 | 794.00 | 797.00 | 797.00 | 3,253 |
| 2024-09-06 | 798.00 | 807.95 | 794.00 | 794.00 | 794.00 | 85,720 |
| 2024-09-05 | 800.00 | 802.00 | 798.00 | 798.00 | 798.00 | 48,527 |
| 2024-09-04 | 802.00 | 803.00 | 800.00 | 803.00 | 803.00 | 52,067 |
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.